SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
16 Mar 2026 04:10 PM IST
| SBICARD 30-MAR-2026 720 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.45
Theta: -0.44
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Mar | 695.55 | 5.3 | 0.1 | 24.68 | 753 | 21 | 427 | |||||||||
| 13 Mar | 704.90 | 5.15 | -1.9 | 17.65 | 708 | 30 | 400 | |||||||||
| 12 Mar | 710.25 | 6.8 | -3.05 | 15.2 | 545 | -29 | 369 | |||||||||
| 11 Mar | 715.00 | 9.7 | -5.9 | 19.05 | 883 | 182 | 398 | |||||||||
| 10 Mar | 716.10 | 16.2 | 3 | 22.76 | 618 | -37 | 222 | |||||||||
| 9 Mar | 720.70 | 11.9 | -9.45 | 17.65 | 728 | 86 | 256 | |||||||||
| 6 Mar | 724.05 | 21.6 | -4.65 | 24.47 | 97 | 21 | 171 | |||||||||
| 5 Mar | 730.55 | 26.5 | 1.7 | 23.37 | 279 | 34 | 151 | |||||||||
| 4 Mar | 726.60 | 25.1 | -8.6 | 22.98 | 344 | 66 | 117 | |||||||||
|
|
||||||||||||||||
| 2 Mar | 746.50 | 34.1 | -8.25 | 15.2 | 102 | 22 | 49 | |||||||||
| 27 Feb | 774.40 | 37.3 | -17.8 | - | 33 | 25 | 28 | |||||||||
| 26 Feb | 775.40 | 55.1 | -85.3 | - | 0 | 0 | 3 | |||||||||
| 25 Feb | 788.75 | 55.1 | -85.3 | - | 0 | 0 | 3 | |||||||||
| 24 Feb | 779.60 | 55.1 | -85.3 | - | 0 | 3 | 0 | |||||||||
| 23 Feb | 784.25 | 55.1 | -85.3 | - | 3 | 2 | 2 | |||||||||
| 20 Feb | 785.60 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 798.20 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 789.25 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 776.60 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 772.20 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 760.70 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 772.80 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 768.85 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 765.90 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 765.55 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 756.30 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 749.70 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 749.70 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 758.10 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 735.80 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 737.35 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 753.55 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 769.35 | 140.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 720 expiring on 30MAR2026
Delta for 720 CE is 0.27
Historical price for 720 CE is as follows
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 5.3, which was 0.1 higher than the previous day. The implied volatity was 24.68, the open interest changed by 21 which increased total open position to 427
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 5.15, which was -1.9 lower than the previous day. The implied volatity was 17.65, the open interest changed by 30 which increased total open position to 400
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 6.8, which was -3.05 lower than the previous day. The implied volatity was 15.2, the open interest changed by -29 which decreased total open position to 369
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 9.7, which was -5.9 lower than the previous day. The implied volatity was 19.05, the open interest changed by 182 which increased total open position to 398
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 16.2, which was 3 higher than the previous day. The implied volatity was 22.76, the open interest changed by -37 which decreased total open position to 222
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 11.9, which was -9.45 lower than the previous day. The implied volatity was 17.65, the open interest changed by 86 which increased total open position to 256
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 21.6, which was -4.65 lower than the previous day. The implied volatity was 24.47, the open interest changed by 21 which increased total open position to 171
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 26.5, which was 1.7 higher than the previous day. The implied volatity was 23.37, the open interest changed by 34 which increased total open position to 151
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 25.1, which was -8.6 lower than the previous day. The implied volatity was 22.98, the open interest changed by 66 which increased total open position to 117
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 34.1, which was -8.25 lower than the previous day. The implied volatity was 15.2, the open interest changed by 22 which increased total open position to 49
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 37.3, which was -17.8 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 28
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 55.1, which was -85.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 55.1, which was -85.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 55.1, which was -85.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 55.1, which was -85.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 140.4, 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 19 Feb SBICARD was trading at 798.20. The strike last trading price was 140.4, 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 18 Feb SBICARD was trading at 789.25. The strike last trading price was 140.4, 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 17 Feb SBICARD was trading at 776.60. The strike last trading price was 140.4, 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 16 Feb SBICARD was trading at 772.20. The strike last trading price was 140.4, 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 13 Feb SBICARD was trading at 760.70. The strike last trading price was 140.4, 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 12 Feb SBICARD was trading at 772.80. The strike last trading price was 140.4, 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 11 Feb SBICARD was trading at 768.85. The strike last trading price was 140.4, 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 10 Feb SBICARD was trading at 765.90. The strike last trading price was 140.4, 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 Feb SBICARD was trading at 765.55. The strike last trading price was 140.4, 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 6 Feb SBICARD was trading at 756.30. The strike last trading price was 140.4, 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 Feb SBICARD was trading at 749.70. The strike last trading price was 140.4, 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 Feb SBICARD was trading at 749.70. The strike last trading price was 140.4, 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 3 Feb SBICARD was trading at 758.10. The strike last trading price was 140.4, 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 Feb SBICARD was trading at 735.80. The strike last trading price was 140.4, 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 1 Feb SBICARD was trading at 737.35. The strike last trading price was 140.4, 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 30 Jan SBICARD was trading at 753.55. The strike last trading price was 140.4, 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 29 Jan SBICARD was trading at 769.35. The strike last trading price was 140.4, 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 30MAR2026 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0.52
Theta: -0.76
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 695.55 | 38.95 | -12.4 | 47.84 | 93 | -14 | 399 |
| 13 Mar | 704.90 | 51.35 | 9.55 | 71.95 | 37 | -11 | 414 |
| 12 Mar | 710.25 | 42.1 | 6.55 | 61.59 | 76 | -15 | 428 |
| 11 Mar | 715.00 | 37.3 | 13.6 | 52.92 | 186 | 37 | 443 |
| 10 Mar | 716.10 | 22 | -11.95 | 34.25 | 201 | 39 | 407 |
| 9 Mar | 720.70 | 36.9 | 15.9 | 53.65 | 381 | -5 | 366 |
| 6 Mar | 724.05 | 20.6 | 5.9 | 32.46 | 176 | 1 | 371 |
| 5 Mar | 730.55 | 14.65 | -4.75 | 28.55 | 437 | 27 | 370 |
| 4 Mar | 726.60 | 18.9 | 4.55 | 32.54 | 695 | -59 | 343 |
| 2 Mar | 746.50 | 12.9 | 0.35 | 33.42 | 380 | 1 | 406 |
| 27 Feb | 774.40 | 15.5 | 8.65 | 47.22 | 456 | 74 | 405 |
| 26 Feb | 775.40 | 6.9 | -0.6 | 31.32 | 249 | 84 | 334 |
| 25 Feb | 788.75 | 8.95 | -2.65 | 35.43 | 260 | 6 | 249 |
| 24 Feb | 779.60 | 10.65 | 3.6 | 38.64 | 249 | 46 | 243 |
| 23 Feb | 784.25 | 7.15 | -0.35 | 32.46 | 123 | 8 | 196 |
| 20 Feb | 785.60 | 7.3 | -2.25 | 31.36 | 148 | 23 | 191 |
| 19 Feb | 798.20 | 9.15 | 0.85 | 37.23 | 164 | 80 | 168 |
| 18 Feb | 789.25 | 8.3 | -1.15 | 33.74 | 73 | 26 | 87 |
| 17 Feb | 776.60 | 9.6 | -0.6 | 31.99 | 81 | 35 | 61 |
| 16 Feb | 772.20 | 10.05 | -4.95 | 30.22 | 21 | 2 | 25 |
| 13 Feb | 760.70 | 15 | 4 | 32.66 | 14 | 2 | 22 |
| 12 Feb | 772.80 | 11 | -0.85 | 31.49 | 13 | 7 | 19 |
| 11 Feb | 768.85 | 12 | -0.25 | 31.11 | 17 | 7 | 11 |
| 10 Feb | 765.90 | 12.75 | -5.9 | 31.02 | 3 | 2 | 3 |
| 9 Feb | 765.55 | 18.65 | 12.3 | - | 0 | 0 | 1 |
| 6 Feb | 756.30 | 18.65 | 12.3 | - | 0 | 0 | 1 |
| 5 Feb | 749.70 | 18.65 | 12.3 | 31.62 | 1 | 0 | 0 |
| 4 Feb | 749.70 | 6.35 | 0 | 3.94 | 0 | 0 | 0 |
| 3 Feb | 758.10 | 6.35 | 0 | 4.64 | 0 | 0 | 0 |
| 2 Feb | 735.80 | 6.35 | 0 | 2.93 | 0 | 0 | 0 |
| 1 Feb | 737.35 | 6.35 | 0 | 3.11 | 0 | 0 | 0 |
| 30 Jan | 753.55 | 6.35 | 0 | 4.52 | 0 | 0 | 0 |
| 29 Jan | 769.35 | 6.35 | 0 | 5.48 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 720 expiring on 30MAR2026
Delta for 720 PE is -0.61
Historical price for 720 PE is as follows
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 38.95, which was -12.4 lower than the previous day. The implied volatity was 47.84, the open interest changed by -14 which decreased total open position to 399
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 51.35, which was 9.55 higher than the previous day. The implied volatity was 71.95, the open interest changed by -11 which decreased total open position to 414
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 42.1, which was 6.55 higher than the previous day. The implied volatity was 61.59, the open interest changed by -15 which decreased total open position to 428
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 37.3, which was 13.6 higher than the previous day. The implied volatity was 52.92, the open interest changed by 37 which increased total open position to 443
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 22, which was -11.95 lower than the previous day. The implied volatity was 34.25, the open interest changed by 39 which increased total open position to 407
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 36.9, which was 15.9 higher than the previous day. The implied volatity was 53.65, the open interest changed by -5 which decreased total open position to 366
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 20.6, which was 5.9 higher than the previous day. The implied volatity was 32.46, the open interest changed by 1 which increased total open position to 371
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 14.65, which was -4.75 lower than the previous day. The implied volatity was 28.55, the open interest changed by 27 which increased total open position to 370
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 18.9, which was 4.55 higher than the previous day. The implied volatity was 32.54, the open interest changed by -59 which decreased total open position to 343
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 12.9, which was 0.35 higher than the previous day. The implied volatity was 33.42, the open interest changed by 1 which increased total open position to 406
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 15.5, which was 8.65 higher than the previous day. The implied volatity was 47.22, the open interest changed by 74 which increased total open position to 405
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 6.9, which was -0.6 lower than the previous day. The implied volatity was 31.32, the open interest changed by 84 which increased total open position to 334
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 8.95, which was -2.65 lower than the previous day. The implied volatity was 35.43, the open interest changed by 6 which increased total open position to 249
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 10.65, which was 3.6 higher than the previous day. The implied volatity was 38.64, the open interest changed by 46 which increased total open position to 243
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 7.15, which was -0.35 lower than the previous day. The implied volatity was 32.46, the open interest changed by 8 which increased total open position to 196
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 7.3, which was -2.25 lower than the previous day. The implied volatity was 31.36, the open interest changed by 23 which increased total open position to 191
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 9.15, which was 0.85 higher than the previous day. The implied volatity was 37.23, the open interest changed by 80 which increased total open position to 168
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 8.3, which was -1.15 lower than the previous day. The implied volatity was 33.74, the open interest changed by 26 which increased total open position to 87
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 9.6, which was -0.6 lower than the previous day. The implied volatity was 31.99, the open interest changed by 35 which increased total open position to 61
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 10.05, which was -4.95 lower than the previous day. The implied volatity was 30.22, the open interest changed by 2 which increased total open position to 25
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 15, which was 4 higher than the previous day. The implied volatity was 32.66, the open interest changed by 2 which increased total open position to 22
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 11, which was -0.85 lower than the previous day. The implied volatity was 31.49, the open interest changed by 7 which increased total open position to 19
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 12, which was -0.25 lower than the previous day. The implied volatity was 31.11, the open interest changed by 7 which increased total open position to 11
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 12.75, which was -5.9 lower than the previous day. The implied volatity was 31.02, the open interest changed by 2 which increased total open position to 3
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 18.65, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 18.65, which was 12.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 18.65, which was 12.3 higher than the previous day. The implied volatity was 31.62, 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 6.35, which was 0 lower than the previous day. The implied volatity was 3.94, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.64, 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 6.35, 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 1 Feb SBICARD was trading at 737.35. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 3.11, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.52, 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 6.35, which was 0 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
