SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 04:10 PM IST
| SBICARD 28-Apr-2026 (4d) 710 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0
Theta: -0.5
Gamma: 0.00511
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 670.30 | 1 | -1.5499999999999998 | 39.49 | 837 | -163 | 399 | |||||||||
| 23 Apr | 680.55 | 2.5 | -1.2999999999999998 | 33.82 | 811 | -112 | 563 | |||||||||
| 22 Apr | 686.20 | 3.5 | 0.1499999999999999 | 31.96 | 917 | 118 | 677 | |||||||||
| 21 Apr | 679.75 | 3.1 | -0.5499999999999998 | 33.08 | 453 | 62 | 562 | |||||||||
| 20 Apr | 675.30 | 3.3 | -7.55 | 35.13 | 877 | 88 | 494 | |||||||||
| 17 Apr | 695.20 | 10.7 | 2.299999999999999 | 33.56 | 633 | 102 | 409 | |||||||||
| 16 Apr | 685.60 | 8.15 | -0.29999999999999893 | 33.42 | 452 | 47 | 308 | |||||||||
| 15 Apr | 684.50 | 8.2 | 1.9999999999999991 | 33.99 | 371 | 66 | 262 | |||||||||
| 13 Apr | 671.05 | 6.55 | -0.20000000000000018 | 34.62 | 250 | -54 | 198 | |||||||||
| 10 Apr | 677.50 | 6.4 | 0 | 28.71 | 172 | 35 | 253 | |||||||||
| 9 Apr | 668.90 | 6 | -1.1 | 31.17 | 134 | 26 | 217 | |||||||||
| 8 Apr | 671.25 | 6.95 | 2.9 | 29.32 | 270 | 5 | 199 | |||||||||
| 7 Apr | 639.65 | 4 | -0.1 | 37.67 | 113 | -13 | 193 | |||||||||
| 6 Apr | 635.10 | 4.05 | 0.35 | 37.85 | 61 | -11 | 207 | |||||||||
| 2 Apr | 638.20 | 3.7 | -1.2 | 32.09 | 49 | 8 | 218 | |||||||||
| 1 Apr | 637.15 | 4.8 | -2.25 | 34.08 | 132 | 16 | 210 | |||||||||
| 30 Mar | 635.45 | 7.1 | -5.25 | 39.01 | 100 | -11 | 194 | |||||||||
| 27 Mar | 673.95 | 12.75 | -3.3 | 30.52 | 340 | 113 | 199 | |||||||||
| 25 Mar | 700.20 | 16.4 | 7.7 | 20.83 | 296 | 25 | 87 | |||||||||
| 24 Mar | 673.50 | 8.6 | 1.35 | 23.8 | 38 | -4 | 59 | |||||||||
| 23 Mar | 653.30 | 7.25 | -1.05 | 28.19 | 23 | 20 | 63 | |||||||||
| 20 Mar | 688.75 | 8.3 | -0.25 | 13.7 | 40 | 16 | 42 | |||||||||
| 19 Mar | 694.25 | 8.55 | -4.3 | 12.82 | 33 | 21 | 26 | |||||||||
| 18 Mar | 715.55 | 12.65 | 1.65 | 9.96 | 4 | 1 | 4 | |||||||||
| 17 Mar | 693.85 | 11.5 | 0.1 | 12.18 | 3 | 0 | 3 | |||||||||
| 16 Mar | 695.55 | 11.4 | -7.05 | 15.83 | 1 | 0 | 2 | |||||||||
| 13 Mar | 704.90 | 18.45 | -68.95 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 710.25 | 18.45 | -68.95 | - | 0 | 2 | 0 | |||||||||
| 11 Mar | 715.00 | 18.45 | -68.95 | 11.79 | 2 | 0 | 0 | |||||||||
| 10 Mar | 716.10 | 87.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 720.70 | 87.4 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 6 Mar | 724.05 | 87.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 730.55 | 87.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 726.60 | 87.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 746.50 | 87.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 27 Feb | 774.40 | 87.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 775.40 | 87.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 710 expiring on 28APR2026
Delta for 710 CE is 0.08
Historical price for 710 CE is as follows
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 1, which was -1.5499999999999998 lower than the previous day. The implied volatity was 39.49, the open interest changed by -163 which decreased total open position to 399
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 2.5, which was -1.2999999999999998 lower than the previous day. The implied volatity was 33.82, the open interest changed by -112 which decreased total open position to 563
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 3.5, which was 0.1499999999999999 higher than the previous day. The implied volatity was 31.96, the open interest changed by 118 which increased total open position to 677
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 3.1, which was -0.5499999999999998 lower than the previous day. The implied volatity was 33.08, the open interest changed by 62 which increased total open position to 562
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 3.3, which was -7.55 lower than the previous day. The implied volatity was 35.13, the open interest changed by 88 which increased total open position to 494
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 10.7, which was 2.299999999999999 higher than the previous day. The implied volatity was 33.56, the open interest changed by 102 which increased total open position to 409
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 8.15, which was -0.29999999999999893 lower than the previous day. The implied volatity was 33.42, the open interest changed by 47 which increased total open position to 308
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 8.2, which was 1.9999999999999991 higher than the previous day. The implied volatity was 33.99, the open interest changed by 66 which increased total open position to 262
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 6.55, which was -0.20000000000000018 lower than the previous day. The implied volatity was 34.62, the open interest changed by -54 which decreased total open position to 198
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 6.4, which was 0 lower than the previous day. The implied volatity was 28.71, the open interest changed by 35 which increased total open position to 253
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 6, which was -1.1 lower than the previous day. The implied volatity was 31.17, the open interest changed by 26 which increased total open position to 217
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 6.95, which was 2.9 higher than the previous day. The implied volatity was 29.32, the open interest changed by 5 which increased total open position to 199
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 4, which was -0.1 lower than the previous day. The implied volatity was 37.67, the open interest changed by -13 which decreased total open position to 193
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 4.05, which was 0.35 higher than the previous day. The implied volatity was 37.85, the open interest changed by -11 which decreased total open position to 207
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 3.7, which was -1.2 lower than the previous day. The implied volatity was 32.09, the open interest changed by 8 which increased total open position to 218
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 4.8, which was -2.25 lower than the previous day. The implied volatity was 34.08, the open interest changed by 16 which increased total open position to 210
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 7.1, which was -5.25 lower than the previous day. The implied volatity was 39.01, the open interest changed by -11 which decreased total open position to 194
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 12.75, which was -3.3 lower than the previous day. The implied volatity was 30.52, the open interest changed by 113 which increased total open position to 199
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 16.4, which was 7.7 higher than the previous day. The implied volatity was 20.83, the open interest changed by 25 which increased total open position to 87
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 8.6, which was 1.35 higher than the previous day. The implied volatity was 23.8, the open interest changed by -4 which decreased total open position to 59
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 7.25, which was -1.05 lower than the previous day. The implied volatity was 28.19, the open interest changed by 20 which increased total open position to 63
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 8.3, which was -0.25 lower than the previous day. The implied volatity was 13.7, the open interest changed by 16 which increased total open position to 42
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 8.55, which was -4.3 lower than the previous day. The implied volatity was 12.82, the open interest changed by 21 which increased total open position to 26
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 12.65, which was 1.65 higher than the previous day. The implied volatity was 9.96, the open interest changed by 1 which increased total open position to 4
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 11.5, which was 0.1 higher than the previous day. The implied volatity was 12.18, 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 11.4, which was -7.05 lower than the previous day. The implied volatity was 15.83, the open interest changed by 0 which decreased total open position to 2
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 18.45, which was -68.95 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 18.45, which was -68.95 lower 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 18.45, which was -68.95 lower than the previous day. The implied volatity was 11.79, 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 87.4, 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 87.4, which was 0 lower than the previous day. The implied volatity was 0.11, 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 87.4, 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 87.4, 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 87.4, 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 87.4, 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 87.4, 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 87.4, 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) 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0
Theta: -1.07
Gamma: 0.00651
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 670.30 | 42.85 | 12 | 53.64 | 108 | -18 | 179 |
| 23 Apr | 680.55 | 30.95 | 5.5 | 37.56 | 76 | -18 | 197 |
| 22 Apr | 686.20 | 25.4 | -10.100000000000001 | 24.84 | 118 | -6 | 216 |
| 21 Apr | 679.75 | 37.2 | -5.699999999999996 | 46.51 | 76 | -27 | 222 |
| 20 Apr | 675.30 | 42.8 | 18.449999999999996 | 48.71 | 216 | 83 | 246 |
| 17 Apr | 695.20 | 23.8 | -8.499999999999996 | 32.23 | 119 | 14 | 163 |
| 16 Apr | 685.60 | 32.8 | -1.5500000000000043 | 35.82 | 146 | 2 | 150 |
| 15 Apr | 684.50 | 34 | -9.049999999999997 | 36.74 | 53 | -22 | 148 |
| 13 Apr | 671.05 | 43.05 | -0.15000000000000568 | 34.91 | 1 | 0 | 170 |
| 10 Apr | 677.50 | 43.05 | -5.900000000000006 | 39.39 | 33 | -2 | 170 |
| 9 Apr | 668.90 | 48.95 | -29.4 | - | 0 | 11 | 0 |
| 8 Apr | 671.25 | 48.95 | -29.4 | 46.64 | 24 | 10 | 171 |
| 7 Apr | 639.65 | 78.55 | -10.35 | - | 0 | 0 | 161 |
| 6 Apr | 635.10 | 78.55 | -10.35 | 48.73 | 33 | 15 | 159 |
| 2 Apr | 638.20 | 88.9 | 17.6 | 69.53 | 8 | 4 | 143 |
| 1 Apr | 637.15 | 71.3 | 10.35 | - | 0 | 0 | 139 |
| 30 Mar | 635.45 | 71.3 | 10.35 | 30.63 | 14 | 2 | 139 |
| 27 Mar | 673.95 | 60.55 | 12.85 | 54.28 | 197 | 62 | 138 |
| 25 Mar | 700.20 | 46.95 | -26.05 | 53.29 | 136 | 59 | 76 |
| 24 Mar | 673.50 | 73 | 23.1 | 66.72 | 3 | 1 | 15 |
| 23 Mar | 653.30 | 49.9 | 5.25 | - | 0 | 0 | 14 |
| 20 Mar | 688.75 | 49.9 | 5.25 | - | 0 | 0 | 0 |
| 19 Mar | 694.25 | 49.9 | 5.25 | - | 0 | 0 | 14 |
| 18 Mar | 715.55 | 49.9 | 5.25 | - | 0 | 0 | 14 |
| 17 Mar | 693.85 | 49.9 | 5.25 | 53.64 | 1 | 0 | 13 |
| 16 Mar | 695.55 | 44.65 | 35 | - | 0 | 0 | 0 |
| 13 Mar | 704.90 | 44.65 | 35 | - | 0 | 0 | 0 |
| 12 Mar | 710.25 | 44.65 | 35 | - | 0 | 13 | 0 |
| 11 Mar | 715.00 | 44.65 | 35 | 48.44 | 13 | 4 | 4 |
| 10 Mar | 716.10 | 9.65 | 0 | 2.07 | 0 | 0 | 0 |
| 9 Mar | 720.70 | 9.65 | 0 | 2.56 | 0 | 0 | 0 |
| 6 Mar | 724.05 | 9.65 | 0 | 2.34 | 0 | 0 | 0 |
| 5 Mar | 730.55 | 9.65 | 0 | 3.22 | 0 | 0 | 0 |
| 4 Mar | 726.60 | 9.65 | 0 | 2.93 | 0 | 0 | 0 |
| 2 Mar | 746.50 | 9.65 | 0 | 4.91 | 0 | 0 | 0 |
| 27 Feb | 774.40 | 9.65 | 0 | 7.81 | 0 | 0 | 0 |
| 26 Feb | 775.40 | 9.65 | 0 | 6.94 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 710 expiring on 28APR2026
Delta for 710 PE is -0.83
Historical price for 710 PE is as follows
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 42.85, which was 12 higher than the previous day. The implied volatity was 53.64, the open interest changed by -18 which decreased total open position to 179
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 30.95, which was 5.5 higher than the previous day. The implied volatity was 37.56, the open interest changed by -18 which decreased total open position to 197
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 25.4, which was -10.100000000000001 lower than the previous day. The implied volatity was 24.84, the open interest changed by -6 which decreased total open position to 216
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 37.2, which was -5.699999999999996 lower than the previous day. The implied volatity was 46.51, the open interest changed by -27 which decreased total open position to 222
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 42.8, which was 18.449999999999996 higher than the previous day. The implied volatity was 48.71, the open interest changed by 83 which increased total open position to 246
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 23.8, which was -8.499999999999996 lower than the previous day. The implied volatity was 32.23, the open interest changed by 14 which increased total open position to 163
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 32.8, which was -1.5500000000000043 lower than the previous day. The implied volatity was 35.82, the open interest changed by 2 which increased total open position to 150
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 34, which was -9.049999999999997 lower than the previous day. The implied volatity was 36.74, the open interest changed by -22 which decreased total open position to 148
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 43.05, which was -0.15000000000000568 lower than the previous day. The implied volatity was 34.91, the open interest changed by 0 which decreased total open position to 170
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 43.05, which was -5.900000000000006 lower than the previous day. The implied volatity was 39.39, the open interest changed by -2 which decreased total open position to 170
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 48.95, which was -29.4 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 48.95, which was -29.4 lower than the previous day. The implied volatity was 46.64, the open interest changed by 10 which increased total open position to 171
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 78.55, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 161
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 78.55, which was -10.35 lower than the previous day. The implied volatity was 48.73, the open interest changed by 15 which increased total open position to 159
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 88.9, which was 17.6 higher than the previous day. The implied volatity was 69.53, the open interest changed by 4 which increased total open position to 143
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 71.3, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 139
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 71.3, which was 10.35 higher than the previous day. The implied volatity was 30.63, the open interest changed by 2 which increased total open position to 139
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 60.55, which was 12.85 higher than the previous day. The implied volatity was 54.28, the open interest changed by 62 which increased total open position to 138
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 46.95, which was -26.05 lower than the previous day. The implied volatity was 53.29, the open interest changed by 59 which increased total open position to 76
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 73, which was 23.1 higher than the previous day. The implied volatity was 66.72, the open interest changed by 1 which increased total open position to 15
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 49.9, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 49.9, which was 5.25 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 49.9, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 49.9, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 49.9, which was 5.25 higher than the previous day. The implied volatity was 53.64, the open interest changed by 0 which decreased total open position to 13
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 44.65, which was 35 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 44.65, which was 35 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 44.65, which was 35 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 44.65, which was 35 higher than the previous day. The implied volatity was 48.44, the open interest changed by 4 which increased total open position to 4
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 2.07, 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 9.65, which was 0 lower than the previous day. The implied volatity was 2.56, 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 9.65, which was 0 lower than the previous day. The implied volatity was 2.34, 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 9.65, which was 0 lower than the previous day. The implied volatity was 3.22, 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 9.65, which was 0 lower than the previous day. The implied volatity was 2.93, 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 9.65, which was 0 lower than the previous day. The implied volatity was 4.91, 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 9.65, which was 0 lower than the previous day. The implied volatity was 7.81, 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 9.65, 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
