SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Mar 2026 04:10 PM IST
| SBICARD 30-MAR-2026 710 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.51
Theta: -0.32
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 715.55 | 5.6 | 1.45 | 10.61 | 1,576 | 44 | 352 | |||||||||
| 17 Mar | 693.85 | 3.85 | -5.2 | 13.06 | 485 | 71 | 282 | |||||||||
| 16 Mar | 695.55 | 7.7 | 0.65 | 23.56 | 593 | -41 | 210 | |||||||||
| 13 Mar | 704.90 | 6.9 | -2.95 | 14.58 | 495 | 55 | 250 | |||||||||
| 12 Mar | 710.25 | 9.4 | -4.1 | 11.8 | 281 | 35 | 195 | |||||||||
| 11 Mar | 715.00 | 13 | -7.4 | 16.72 | 318 | 36 | 159 | |||||||||
| 10 Mar | 716.10 | 21.4 | 3.6 | 22.16 | 327 | 19 | 124 | |||||||||
| 9 Mar | 720.70 | 15.75 | -10.75 | 9.38 | 416 | 17 | 105 | |||||||||
| 6 Mar | 724.05 | 26.5 | -2.55 | 23.03 | 13 | -2 | 88 | |||||||||
| 5 Mar | 730.55 | 29.05 | -1.85 | 16.45 | 12 | 3 | 90 | |||||||||
| 4 Mar | 726.60 | 30.7 | -22.35 | 21.7 | 117 | 85 | 86 | |||||||||
| 2 Mar | 746.50 | 53.05 | -26.95 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 774.40 | 53.05 | -26.95 | - | 0 | 0 | 1 | |||||||||
| 26 Feb | 775.40 | 53.05 | -26.95 | - | 0 | 0 | 1 | |||||||||
| 25 Feb | 788.75 | 53.05 | -26.95 | - | 1 | 0 | 1 | |||||||||
| 24 Feb | 779.60 | 53.05 | -26.95 | - | 1 | 0 | 0 | |||||||||
| 23 Feb | 784.25 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 785.60 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 798.20 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 789.25 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 776.60 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 772.20 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 760.70 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 772.80 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 768.85 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 765.90 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 765.55 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 756.30 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 749.70 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 749.70 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 758.10 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 735.80 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 737.35 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 753.55 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 769.35 | 80 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 710 expiring on 30MAR2026
Delta for 710 CE is 0.51
Historical price for 710 CE is as follows
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 5.6, which was 1.45 higher than the previous day. The implied volatity was 10.61, the open interest changed by 44 which increased total open position to 352
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 3.85, which was -5.2 lower than the previous day. The implied volatity was 13.06, the open interest changed by 71 which increased total open position to 282
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 7.7, which was 0.65 higher than the previous day. The implied volatity was 23.56, the open interest changed by -41 which decreased total open position to 210
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 6.9, which was -2.95 lower than the previous day. The implied volatity was 14.58, the open interest changed by 55 which increased total open position to 250
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 9.4, which was -4.1 lower than the previous day. The implied volatity was 11.8, the open interest changed by 35 which increased total open position to 195
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 13, which was -7.4 lower than the previous day. The implied volatity was 16.72, the open interest changed by 36 which increased total open position to 159
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 21.4, which was 3.6 higher than the previous day. The implied volatity was 22.16, the open interest changed by 19 which increased total open position to 124
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 15.75, which was -10.75 lower than the previous day. The implied volatity was 9.38, the open interest changed by 17 which increased total open position to 105
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 26.5, which was -2.55 lower than the previous day. The implied volatity was 23.03, the open interest changed by -2 which decreased total open position to 88
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 29.05, which was -1.85 lower than the previous day. The implied volatity was 16.45, the open interest changed by 3 which increased total open position to 90
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 30.7, which was -22.35 lower than the previous day. The implied volatity was 21.7, the open interest changed by 85 which increased total open position to 86
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 53.05, which was -26.95 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 53.05, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 53.05, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 53.05, which was -26.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 53.05, which was -26.95 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 30MAR2026 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.51
Theta: -1.28
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 715.55 | 33.05 | -5 | 64.91 | 335 | -3 | 255 |
| 17 Mar | 693.85 | 40.3 | 9.45 | 68.92 | 42 | -21 | 258 |
| 16 Mar | 695.55 | 32.85 | -8.95 | 47.99 | 179 | -18 | 357 |
| 13 Mar | 704.90 | 43.1 | 8.25 | 67.59 | 66 | -20 | 373 |
| 12 Mar | 710.25 | 35.15 | 5.6 | 58.95 | 74 | -7 | 391 |
| 11 Mar | 715.00 | 30.6 | 12.3 | 50.67 | 189 | -24 | 399 |
| 10 Mar | 716.10 | 16.7 | -9.6 | 33.27 | 101 | 27 | 423 |
| 9 Mar | 720.70 | 31.1 | 14.65 | 52.5 | 414 | 39 | 400 |
| 6 Mar | 724.05 | 16.4 | 5.1 | 32.67 | 54 | -6 | 362 |
| 5 Mar | 730.55 | 11.65 | -3.95 | 29.49 | 98 | -13 | 368 |
| 4 Mar | 726.60 | 14.95 | 4.2 | 32.6 | 528 | 193 | 381 |
| 2 Mar | 746.50 | 9.75 | 0.5 | 32.99 | 243 | 24 | 189 |
| 27 Feb | 774.40 | 12.55 | 7.4 | 46.61 | 194 | -20 | 167 |
| 26 Feb | 775.40 | 5.1 | -0.9 | 31.27 | 159 | 34 | 186 |
| 25 Feb | 788.75 | 6.95 | -2.65 | 35.36 | 201 | 7 | 151 |
| 24 Feb | 779.60 | 8.6 | 2.9 | 38.74 | 126 | 36 | 143 |
| 23 Feb | 784.25 | 5.7 | -0.4 | 32.94 | 57 | 11 | 107 |
| 20 Feb | 785.60 | 6.1 | -1.3 | 32.31 | 77 | 10 | 101 |
| 19 Feb | 798.20 | 7.5 | 1.8 | 37.53 | 124 | 50 | 89 |
| 18 Feb | 789.25 | 5.7 | -1.6 | 32.3 | 21 | 9 | 38 |
| 17 Feb | 776.60 | 7.3 | 0 | 31.62 | 1 | 0 | 29 |
| 16 Feb | 772.20 | 7.3 | -2 | 30 | 34 | 24 | 29 |
| 13 Feb | 760.70 | 9.3 | 0 | - | 0 | 0 | 5 |
| 12 Feb | 772.80 | 9.3 | 0 | 32.24 | 1 | 0 | 5 |
| 11 Feb | 768.85 | 9.3 | -2.65 | - | 0 | 0 | 5 |
| 10 Feb | 765.90 | 9.3 | -2.65 | - | 0 | 0 | 5 |
| 9 Feb | 765.55 | 9.3 | -2.65 | 30.06 | 1 | 0 | 4 |
| 6 Feb | 756.30 | 11.9 | 0.35 | 29.68 | 4 | 2 | 2 |
| 5 Feb | 749.70 | 11.55 | 0 | 4.92 | 0 | 0 | 0 |
| 4 Feb | 749.70 | 11.55 | 0 | 4.85 | 0 | 0 | 0 |
| 3 Feb | 758.10 | 11.55 | 0 | 5.57 | 0 | 0 | 0 |
| 2 Feb | 735.80 | 11.55 | 0 | 3.93 | 0 | 0 | 0 |
| 1 Feb | 737.35 | 11.55 | 0 | 4.06 | 0 | 0 | 0 |
| 30 Jan | 753.55 | 11.55 | 0 | 5.35 | 0 | 0 | 0 |
| 29 Jan | 769.35 | 11.55 | 0 | 6.34 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 710 expiring on 30MAR2026
Delta for 710 PE is -0.47
Historical price for 710 PE is as follows
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 33.05, which was -5 lower than the previous day. The implied volatity was 64.91, the open interest changed by -3 which decreased total open position to 255
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 40.3, which was 9.45 higher than the previous day. The implied volatity was 68.92, the open interest changed by -21 which decreased total open position to 258
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 32.85, which was -8.95 lower than the previous day. The implied volatity was 47.99, the open interest changed by -18 which decreased total open position to 357
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 43.1, which was 8.25 higher than the previous day. The implied volatity was 67.59, the open interest changed by -20 which decreased total open position to 373
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 35.15, which was 5.6 higher than the previous day. The implied volatity was 58.95, the open interest changed by -7 which decreased total open position to 391
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 30.6, which was 12.3 higher than the previous day. The implied volatity was 50.67, the open interest changed by -24 which decreased total open position to 399
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 16.7, which was -9.6 lower than the previous day. The implied volatity was 33.27, the open interest changed by 27 which increased total open position to 423
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 31.1, which was 14.65 higher than the previous day. The implied volatity was 52.5, the open interest changed by 39 which increased total open position to 400
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 16.4, which was 5.1 higher than the previous day. The implied volatity was 32.67, the open interest changed by -6 which decreased total open position to 362
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 11.65, which was -3.95 lower than the previous day. The implied volatity was 29.49, the open interest changed by -13 which decreased total open position to 368
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 14.95, which was 4.2 higher than the previous day. The implied volatity was 32.6, the open interest changed by 193 which increased total open position to 381
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 9.75, which was 0.5 higher than the previous day. The implied volatity was 32.99, the open interest changed by 24 which increased total open position to 189
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 12.55, which was 7.4 higher than the previous day. The implied volatity was 46.61, the open interest changed by -20 which decreased total open position to 167
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 5.1, which was -0.9 lower than the previous day. The implied volatity was 31.27, the open interest changed by 34 which increased total open position to 186
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 6.95, which was -2.65 lower than the previous day. The implied volatity was 35.36, the open interest changed by 7 which increased total open position to 151
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 8.6, which was 2.9 higher than the previous day. The implied volatity was 38.74, the open interest changed by 36 which increased total open position to 143
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 5.7, which was -0.4 lower than the previous day. The implied volatity was 32.94, the open interest changed by 11 which increased total open position to 107
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 6.1, which was -1.3 lower than the previous day. The implied volatity was 32.31, the open interest changed by 10 which increased total open position to 101
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 7.5, which was 1.8 higher than the previous day. The implied volatity was 37.53, the open interest changed by 50 which increased total open position to 89
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 5.7, which was -1.6 lower than the previous day. The implied volatity was 32.3, the open interest changed by 9 which increased total open position to 38
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 7.3, which was 0 lower than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 29
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 7.3, which was -2 lower than the previous day. The implied volatity was 30, the open interest changed by 24 which increased total open position to 29
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 9.3, which was 0 lower than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 5
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 9.3, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 9.3, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 9.3, which was -2.65 lower than the previous day. The implied volatity was 30.06, the open interest changed by 0 which decreased total open position to 4
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 11.9, which was 0.35 higher than the previous day. The implied volatity was 29.68, the open interest changed by 2 which increased total open position to 2
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 11.55, which was 0 lower than the previous day. The implied volatity was 4.92, 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 11.55, which was 0 lower than the previous day. The implied volatity was 4.85, 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 11.55, which was 0 lower than the previous day. The implied volatity was 5.57, 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 11.55, which was 0 lower than the previous day. The implied volatity was 3.93, 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 11.55, which was 0 lower than the previous day. The implied volatity was 4.06, 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 11.55, which was 0 lower than the previous day. The implied volatity was 5.35, 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 11.55, which was 0 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0
