SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
23 Mar 2026 04:10 PM IST
| SBICARD 30-MAR-2026 700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.1
Vega: 0.15
Theta: -0.4
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 653.30 | 1.4 | -1.95 | 34.96 | 1,642 | 133 | 1,152 | |||||||||
| 20 Mar | 688.75 | 2.95 | -0.9 | 11.09 | 2,666 | 29 | 984 | |||||||||
| 19 Mar | 694.25 | 4.05 | -4.5 | 11.14 | 1,994 | -29 | 954 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 715.55 | 8.2 | 1.85 | 11.47 | 2,955 | 184 | 983 | |||||||||
| 17 Mar | 693.85 | 6.05 | -6.65 | 8.82 | 1,390 | 278 | 789 | |||||||||
| 16 Mar | 695.55 | 11.05 | 1.15 | 22.34 | 1,198 | 77 | 510 | |||||||||
| 13 Mar | 704.90 | 10.1 | -3.75 | 11.36 | 758 | -3 | 434 | |||||||||
| 12 Mar | 710.25 | 12.8 | -4.65 | 5.22 | 699 | 72 | 437 | |||||||||
| 11 Mar | 715.00 | 17.35 | -9.45 | 13.23 | 301 | 4 | 363 | |||||||||
| 10 Mar | 716.10 | 27.5 | 5.4 | 21.21 | 243 | 3 | 362 | |||||||||
| 9 Mar | 720.70 | 19.95 | -13.4 | 7.92 | 1,163 | 124 | 350 | |||||||||
| 6 Mar | 724.05 | 34 | -6.35 | 24.17 | 40 | 10 | 226 | |||||||||
| 5 Mar | 730.55 | 41 | 3.55 | 24.2 | 89 | 4 | 220 | |||||||||
| 4 Mar | 726.60 | 37.55 | -10.05 | 20.72 | 221 | 49 | 216 | |||||||||
| 2 Mar | 746.50 | 48.05 | -6.7 | - | 45 | 19 | 169 | |||||||||
| 27 Feb | 774.40 | 46.15 | -21.85 | - | 146 | 80 | 150 | |||||||||
| 26 Feb | 775.40 | 67.55 | -2.35 | - | 99 | 6 | 71 | |||||||||
| 25 Feb | 788.75 | 69.9 | 10.65 | - | 59 | -34 | 65 | |||||||||
| 24 Feb | 779.60 | 59.25 | -12.75 | - | 91 | 29 | 94 | |||||||||
| 23 Feb | 784.25 | 72 | -2.55 | - | 19 | -4 | 65 | |||||||||
| 20 Feb | 785.60 | 74.55 | 9.35 | - | 15 | 0 | 70 | |||||||||
| 19 Feb | 798.20 | 65 | -8.8 | - | 34 | -2 | 67 | |||||||||
| 18 Feb | 789.25 | 73.8 | 12 | - | 46 | 11 | 69 | |||||||||
| 17 Feb | 776.60 | 61.8 | -5.2 | - | 31 | 7 | 57 | |||||||||
| 16 Feb | 772.20 | 67 | 14.2 | - | 25 | -4 | 52 | |||||||||
| 13 Feb | 760.70 | 53 | -10.5 | - | 79 | -6 | 56 | |||||||||
| 12 Feb | 772.80 | 64.05 | 5.3 | - | 72 | -9 | 64 | |||||||||
| 11 Feb | 768.85 | 58.75 | 0.7 | - | 8 | 7 | 74 | |||||||||
| 10 Feb | 765.90 | 57 | -1.9 | - | 32 | 23 | 66 | |||||||||
| 9 Feb | 765.55 | 58.9 | 3.6 | - | 17 | 16 | 43 | |||||||||
| 6 Feb | 756.30 | 55.3 | 3.3 | - | 9 | 5 | 24 | |||||||||
| 5 Feb | 749.70 | 52 | -3.45 | 9.36 | 4 | 1 | 19 | |||||||||
| 4 Feb | 749.70 | 55.45 | 0.45 | - | 7 | -2 | 18 | |||||||||
| 3 Feb | 758.10 | 55 | 13 | - | 9 | -2 | 20 | |||||||||
| 2 Feb | 735.80 | 42 | -3.2 | - | 21 | 15 | 21 | |||||||||
| 1 Feb | 737.35 | 44.65 | -25.6 | - | 3 | 0 | 3 | |||||||||
| 30 Jan | 753.55 | 70.25 | -87.65 | - | 0 | 0 | 3 | |||||||||
| 29 Jan | 769.35 | 70.25 | -87.65 | - | 3 | 1 | 1 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 700 expiring on 30MAR2026
Delta for 700 CE is 0.1
Historical price for 700 CE is as follows
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 1.4, which was -1.95 lower than the previous day. The implied volatity was 34.96, the open interest changed by 133 which increased total open position to 1152
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 2.95, which was -0.9 lower than the previous day. The implied volatity was 11.09, the open interest changed by 29 which increased total open position to 984
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 4.05, which was -4.5 lower than the previous day. The implied volatity was 11.14, the open interest changed by -29 which decreased total open position to 954
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 8.2, which was 1.85 higher than the previous day. The implied volatity was 11.47, the open interest changed by 184 which increased total open position to 983
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 6.05, which was -6.65 lower than the previous day. The implied volatity was 8.82, the open interest changed by 278 which increased total open position to 789
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 11.05, which was 1.15 higher than the previous day. The implied volatity was 22.34, the open interest changed by 77 which increased total open position to 510
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 10.1, which was -3.75 lower than the previous day. The implied volatity was 11.36, the open interest changed by -3 which decreased total open position to 434
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 12.8, which was -4.65 lower than the previous day. The implied volatity was 5.22, the open interest changed by 72 which increased total open position to 437
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 17.35, which was -9.45 lower than the previous day. The implied volatity was 13.23, the open interest changed by 4 which increased total open position to 363
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 27.5, which was 5.4 higher than the previous day. The implied volatity was 21.21, the open interest changed by 3 which increased total open position to 362
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 19.95, which was -13.4 lower than the previous day. The implied volatity was 7.92, the open interest changed by 124 which increased total open position to 350
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 34, which was -6.35 lower than the previous day. The implied volatity was 24.17, the open interest changed by 10 which increased total open position to 226
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 41, which was 3.55 higher than the previous day. The implied volatity was 24.2, the open interest changed by 4 which increased total open position to 220
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 37.55, which was -10.05 lower than the previous day. The implied volatity was 20.72, the open interest changed by 49 which increased total open position to 216
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 48.05, which was -6.7 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 169
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 46.15, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 150
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 67.55, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 71
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 69.9, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 65
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 59.25, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 94
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 72, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 65
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 74.55, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 65, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 67
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 73.8, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 69
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 61.8, which was -5.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 57
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 67, which was 14.2 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 52
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 53, which was -10.5 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 56
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 64.05, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 64
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 58.75, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 74
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 57, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 66
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 58.9, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 43
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 55.3, which was 3.3 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 24
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 52, which was -3.45 lower than the previous day. The implied volatity was 9.36, the open interest changed by 1 which increased total open position to 19
On 4 Feb SBICARD was trading at 749.70. The strike last trading price was 55.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 18
On 3 Feb SBICARD was trading at 758.10. The strike last trading price was 55, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 20
On 2 Feb SBICARD was trading at 735.80. The strike last trading price was 42, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 21
On 1 Feb SBICARD was trading at 737.35. The strike last trading price was 44.65, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Jan SBICARD was trading at 753.55. The strike last trading price was 70.25, which was -87.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Jan SBICARD was trading at 769.35. The strike last trading price was 70.25, which was -87.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
| SBICARD 30MAR2026 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.31
Theta: -1.57
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 653.30 | 55.7 | 12.85 | 77.18 | 362 | -69 | 535 |
| 20 Mar | 688.75 | 45 | 3 | 92.43 | 243 | 37 | 596 |
| 19 Mar | 694.25 | 40.4 | 17.15 | 80.79 | 340 | -9 | 560 |
| 18 Mar | 715.55 | 23.85 | -6.8 | 56.49 | 734 | 86 | 575 |
| 17 Mar | 693.85 | 31.65 | 7.1 | 62.62 | 233 | 23 | 485 |
| 16 Mar | 695.55 | 27.8 | -6.55 | 49.01 | 573 | -9 | 462 |
| 13 Mar | 704.90 | 35.3 | 7.25 | 63.31 | 260 | -65 | 476 |
| 12 Mar | 710.25 | 29 | 4.8 | 56.86 | 310 | -34 | 541 |
| 11 Mar | 715.00 | 24.95 | 10.8 | 49.25 | 486 | -45 | 575 |
| 10 Mar | 716.10 | 13.1 | -8.8 | 33.81 | 359 | 26 | 621 |
| 9 Mar | 720.70 | 25 | 12.2 | 50.18 | 1,606 | 10 | 592 |
| 6 Mar | 724.05 | 12.75 | 4.3 | 32.76 | 322 | -11 | 582 |
| 5 Mar | 730.55 | 8.6 | -3.45 | 29.44 | 467 | -41 | 594 |
| 4 Mar | 726.60 | 11.8 | 3.6 | 32.95 | 1,096 | 30 | 626 |
| 2 Mar | 746.50 | 7.4 | 0.15 | 33 | 846 | -25 | 591 |
| 27 Feb | 774.40 | 9 | 5.3 | 44.24 | 617 | 135 | 616 |
| 26 Feb | 775.40 | 3.55 | -1.5 | 30.79 | 346 | 50 | 476 |
| 25 Feb | 788.75 | 5.2 | -2.2 | 35.08 | 379 | -20 | 421 |
| 24 Feb | 779.60 | 7.1 | 2.75 | 39.29 | 507 | 136 | 440 |
| 23 Feb | 784.25 | 4.4 | -0.15 | 33.51 | 151 | 39 | 301 |
| 20 Feb | 785.60 | 4.5 | -1.15 | 32.03 | 187 | -34 | 264 |
| 19 Feb | 798.20 | 5.55 | 0.7 | 36.75 | 301 | 24 | 300 |
| 18 Feb | 789.25 | 5 | -0.8 | 33.67 | 169 | -3 | 274 |
| 17 Feb | 776.60 | 5.9 | -0.15 | 32.14 | 62 | 2 | 276 |
| 16 Feb | 772.20 | 6.15 | -3.5 | 30.45 | 147 | 15 | 274 |
| 13 Feb | 760.70 | 10 | 2.95 | 33.48 | 237 | 24 | 264 |
| 12 Feb | 772.80 | 7.05 | -0.25 | 31.77 | 111 | 15 | 245 |
| 11 Feb | 768.85 | 7.5 | -0.45 | 31.02 | 166 | 37 | 230 |
| 10 Feb | 765.90 | 8.2 | 0.45 | 31.15 | 105 | 31 | 190 |
| 9 Feb | 765.55 | 7.25 | -2.25 | 29.53 | 130 | 11 | 157 |
| 6 Feb | 756.30 | 9.65 | -1.45 | 29.88 | 42 | 6 | 145 |
| 5 Feb | 749.70 | 11.15 | 0.55 | 29.75 | 21 | 0 | 141 |
| 4 Feb | 749.70 | 10.7 | 0.3 | 28.77 | 39 | 14 | 140 |
| 3 Feb | 758.10 | 10.45 | -6.2 | 30.75 | 40 | 9 | 126 |
| 2 Feb | 735.80 | 16.45 | -3.55 | 32.25 | 71 | 45 | 118 |
| 1 Feb | 737.35 | 21.8 | 10.3 | 37.89 | 51 | 22 | 72 |
| 30 Jan | 753.55 | 11.5 | 1.5 | 30.49 | 32 | 25 | 49 |
| 29 Jan | 769.35 | 10 | 5.85 | 30.92 | 39 | 23 | 23 |
For Sbi Cards & Pay Ser Ltd - strike price 700 expiring on 30MAR2026
Delta for 700 PE is -0.71
Historical price for 700 PE is as follows
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 55.7, which was 12.85 higher than the previous day. The implied volatity was 77.18, the open interest changed by -69 which decreased total open position to 535
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 45, which was 3 higher than the previous day. The implied volatity was 92.43, the open interest changed by 37 which increased total open position to 596
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 40.4, which was 17.15 higher than the previous day. The implied volatity was 80.79, the open interest changed by -9 which decreased total open position to 560
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 23.85, which was -6.8 lower than the previous day. The implied volatity was 56.49, the open interest changed by 86 which increased total open position to 575
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 31.65, which was 7.1 higher than the previous day. The implied volatity was 62.62, the open interest changed by 23 which increased total open position to 485
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 27.8, which was -6.55 lower than the previous day. The implied volatity was 49.01, the open interest changed by -9 which decreased total open position to 462
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 35.3, which was 7.25 higher than the previous day. The implied volatity was 63.31, the open interest changed by -65 which decreased total open position to 476
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 29, which was 4.8 higher than the previous day. The implied volatity was 56.86, the open interest changed by -34 which decreased total open position to 541
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 24.95, which was 10.8 higher than the previous day. The implied volatity was 49.25, the open interest changed by -45 which decreased total open position to 575
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 13.1, which was -8.8 lower than the previous day. The implied volatity was 33.81, the open interest changed by 26 which increased total open position to 621
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 25, which was 12.2 higher than the previous day. The implied volatity was 50.18, the open interest changed by 10 which increased total open position to 592
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 12.75, which was 4.3 higher than the previous day. The implied volatity was 32.76, the open interest changed by -11 which decreased total open position to 582
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 8.6, which was -3.45 lower than the previous day. The implied volatity was 29.44, the open interest changed by -41 which decreased total open position to 594
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 11.8, which was 3.6 higher than the previous day. The implied volatity was 32.95, the open interest changed by 30 which increased total open position to 626
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 7.4, which was 0.15 higher than the previous day. The implied volatity was 33, the open interest changed by -25 which decreased total open position to 591
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 9, which was 5.3 higher than the previous day. The implied volatity was 44.24, the open interest changed by 135 which increased total open position to 616
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 3.55, which was -1.5 lower than the previous day. The implied volatity was 30.79, the open interest changed by 50 which increased total open position to 476
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 5.2, which was -2.2 lower than the previous day. The implied volatity was 35.08, the open interest changed by -20 which decreased total open position to 421
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 7.1, which was 2.75 higher than the previous day. The implied volatity was 39.29, the open interest changed by 136 which increased total open position to 440
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 4.4, which was -0.15 lower than the previous day. The implied volatity was 33.51, the open interest changed by 39 which increased total open position to 301
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 4.5, which was -1.15 lower than the previous day. The implied volatity was 32.03, the open interest changed by -34 which decreased total open position to 264
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 5.55, which was 0.7 higher than the previous day. The implied volatity was 36.75, the open interest changed by 24 which increased total open position to 300
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 5, which was -0.8 lower than the previous day. The implied volatity was 33.67, the open interest changed by -3 which decreased total open position to 274
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 5.9, which was -0.15 lower than the previous day. The implied volatity was 32.14, the open interest changed by 2 which increased total open position to 276
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 6.15, which was -3.5 lower than the previous day. The implied volatity was 30.45, the open interest changed by 15 which increased total open position to 274
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 10, which was 2.95 higher than the previous day. The implied volatity was 33.48, the open interest changed by 24 which increased total open position to 264
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 7.05, which was -0.25 lower than the previous day. The implied volatity was 31.77, the open interest changed by 15 which increased total open position to 245
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 7.5, which was -0.45 lower than the previous day. The implied volatity was 31.02, the open interest changed by 37 which increased total open position to 230
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 8.2, which was 0.45 higher than the previous day. The implied volatity was 31.15, the open interest changed by 31 which increased total open position to 190
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 7.25, which was -2.25 lower than the previous day. The implied volatity was 29.53, the open interest changed by 11 which increased total open position to 157
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 9.65, which was -1.45 lower than the previous day. The implied volatity was 29.88, the open interest changed by 6 which increased total open position to 145
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 11.15, which was 0.55 higher than the previous day. The implied volatity was 29.75, the open interest changed by 0 which decreased total open position to 141
On 4 Feb SBICARD was trading at 749.70. The strike last trading price was 10.7, which was 0.3 higher than the previous day. The implied volatity was 28.77, the open interest changed by 14 which increased total open position to 140
On 3 Feb SBICARD was trading at 758.10. The strike last trading price was 10.45, which was -6.2 lower than the previous day. The implied volatity was 30.75, the open interest changed by 9 which increased total open position to 126
On 2 Feb SBICARD was trading at 735.80. The strike last trading price was 16.45, which was -3.55 lower than the previous day. The implied volatity was 32.25, the open interest changed by 45 which increased total open position to 118
On 1 Feb SBICARD was trading at 737.35. The strike last trading price was 21.8, which was 10.3 higher than the previous day. The implied volatity was 37.89, the open interest changed by 22 which increased total open position to 72
On 30 Jan SBICARD was trading at 753.55. The strike last trading price was 11.5, which was 1.5 higher than the previous day. The implied volatity was 30.49, the open interest changed by 25 which increased total open position to 49
On 29 Jan SBICARD was trading at 769.35. The strike last trading price was 10, which was 5.85 higher than the previous day. The implied volatity was 30.92, the open interest changed by 23 which increased total open position to 23
