SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 01:31 PM IST
| SBICARD 28-Apr-2026 (4d) 720 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.37
Gamma: 0.00367
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 667.90 | 0.65 | -0.85 | 40.02 | 376 | -8 | 1,064 | |||||||||
| 23 Apr | 680.55 | 1.5 | -0.5 | 36.84 | 712 | 2 | 1,066 | |||||||||
| 22 Apr | 686.20 | 2 | 0.1499999999999999 | 31.05 | 1,279 | 137 | 1,066 | |||||||||
| 21 Apr | 679.75 | 1.95 | -0.5999999999999999 | 34.19 | 859 | -22 | 930 | |||||||||
| 20 Apr | 675.30 | 2.25 | -5.3 | 36.29 | 1,448 | -33 | 950 | |||||||||
| 17 Apr | 695.20 | 7.45 | 1.5 | 33.61 | 995 | 204 | 984 | |||||||||
| 16 Apr | 685.60 | 5.55 | -0.4500000000000002 | 33.83 | 915 | 165 | 780 | |||||||||
| 15 Apr | 684.50 | 5.55 | 1.1499999999999995 | 32.95 | 1,086 | -37 | 615 | |||||||||
| 13 Apr | 671.05 | 4.5 | -0.4500000000000002 | 33.97 | 323 | 9 | 650 | |||||||||
| 10 Apr | 677.50 | 4.65 | 0.05000000000000071 | 28.9 | 1,078 | -316 | 641 | |||||||||
| 9 Apr | 668.90 | 4.5 | -0.9 | 31.88 | 884 | -40 | 959 | |||||||||
| 8 Apr | 671.25 | 5.2 | 2.1 | 30.01 | 2,208 | 406 | 999 | |||||||||
| 7 Apr | 639.65 | 3.1 | -0.05 | 38.25 | 507 | 182 | 590 | |||||||||
| 6 Apr | 635.10 | 3.1 | 0.1 | 38.51 | 208 | -27 | 407 | |||||||||
| 2 Apr | 638.20 | 3.05 | -0.8 | 33.31 | 217 | 42 | 411 | |||||||||
| 1 Apr | 637.15 | 3.8 | -1.9 | 34.68 | 326 | 45 | 369 | |||||||||
| 30 Mar | 635.45 | 5.6 | -4.5 | 38.97 | 134 | -49 | 323 | |||||||||
| 27 Mar | 673.95 | 10.25 | -2.75 | 30.85 | 451 | 76 | 370 | |||||||||
| 25 Mar | 700.20 | 13.3 | 6.2 | 22.09 | 862 | 193 | 296 | |||||||||
| 24 Mar | 673.50 | 6.95 | 1.05 | 24.84 | 604 | -29 | 104 | |||||||||
| 23 Mar | 653.30 | 5.9 | -1.25 | 28.96 | 75 | 41 | 131 | |||||||||
| 20 Mar | 688.75 | 7.15 | 0.95 | 16.22 | 58 | 27 | 89 | |||||||||
| 19 Mar | 694.25 | 6.1 | -4.55 | 13.89 | 62 | 20 | 60 | |||||||||
| 18 Mar | 715.55 | 10.5 | 2 | 13.04 | 33 | 20 | 39 | |||||||||
| 17 Mar | 693.85 | 8.5 | -0.5 | 14.17 | 8 | 1 | 18 | |||||||||
| 16 Mar | 695.55 | 9 | -1 | 17.31 | 4 | 0 | 17 | |||||||||
| 13 Mar | 704.90 | 10 | -5.9 | 13.82 | 13 | 12 | 16 | |||||||||
| 12 Mar | 710.25 | 15.9 | 2.25 | 15.92 | 1 | 0 | 3 | |||||||||
| 11 Mar | 715.00 | 13.65 | -67.8 | 13.33 | 5 | 4 | 4 | |||||||||
| 10 Mar | 716.10 | 81.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 720.70 | 81.45 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 6 Mar | 724.05 | 81.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 730.55 | 81.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 726.60 | 81.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 746.50 | 81.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 774.40 | 81.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 775.40 | 81.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 788.75 | 81.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 779.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 784.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 785.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 798.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 789.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 776.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 772.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 760.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 772.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 768.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 765.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 765.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 756.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 749.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 749.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 758.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 735.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 737.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 753.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 769.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 720 expiring on 28APR2026
Delta for 720 CE is 0.05
Historical price for 720 CE is as follows
On 24 Apr SBICARD was trading at 667.90. The strike last trading price was 0.65, which was -0.85 lower than the previous day. The implied volatity was 40.02, the open interest changed by -8 which decreased total open position to 1064
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 1.5, which was -0.5 lower than the previous day. The implied volatity was 36.84, the open interest changed by 2 which increased total open position to 1066
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 2, which was 0.1499999999999999 higher than the previous day. The implied volatity was 31.05, the open interest changed by 137 which increased total open position to 1066
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 1.95, which was -0.5999999999999999 lower than the previous day. The implied volatity was 34.19, the open interest changed by -22 which decreased total open position to 930
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 2.25, which was -5.3 lower than the previous day. The implied volatity was 36.29, the open interest changed by -33 which decreased total open position to 950
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 7.45, which was 1.5 higher than the previous day. The implied volatity was 33.61, the open interest changed by 204 which increased total open position to 984
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 5.55, which was -0.4500000000000002 lower than the previous day. The implied volatity was 33.83, the open interest changed by 165 which increased total open position to 780
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 5.55, which was 1.1499999999999995 higher than the previous day. The implied volatity was 32.95, the open interest changed by -37 which decreased total open position to 615
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 4.5, which was -0.4500000000000002 lower than the previous day. The implied volatity was 33.97, the open interest changed by 9 which increased total open position to 650
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 4.65, which was 0.05000000000000071 higher than the previous day. The implied volatity was 28.9, the open interest changed by -316 which decreased total open position to 641
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 4.5, which was -0.9 lower than the previous day. The implied volatity was 31.88, the open interest changed by -40 which decreased total open position to 959
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 5.2, which was 2.1 higher than the previous day. The implied volatity was 30.01, the open interest changed by 406 which increased total open position to 999
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 3.1, which was -0.05 lower than the previous day. The implied volatity was 38.25, the open interest changed by 182 which increased total open position to 590
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 38.51, the open interest changed by -27 which decreased total open position to 407
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 3.05, which was -0.8 lower than the previous day. The implied volatity was 33.31, the open interest changed by 42 which increased total open position to 411
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 3.8, which was -1.9 lower than the previous day. The implied volatity was 34.68, the open interest changed by 45 which increased total open position to 369
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 5.6, which was -4.5 lower than the previous day. The implied volatity was 38.97, the open interest changed by -49 which decreased total open position to 323
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 10.25, which was -2.75 lower than the previous day. The implied volatity was 30.85, the open interest changed by 76 which increased total open position to 370
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 13.3, which was 6.2 higher than the previous day. The implied volatity was 22.09, the open interest changed by 193 which increased total open position to 296
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 6.95, which was 1.05 higher than the previous day. The implied volatity was 24.84, the open interest changed by -29 which decreased total open position to 104
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 5.9, which was -1.25 lower than the previous day. The implied volatity was 28.96, the open interest changed by 41 which increased total open position to 131
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 7.15, which was 0.95 higher than the previous day. The implied volatity was 16.22, the open interest changed by 27 which increased total open position to 89
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 6.1, which was -4.55 lower than the previous day. The implied volatity was 13.89, the open interest changed by 20 which increased total open position to 60
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 10.5, which was 2 higher than the previous day. The implied volatity was 13.04, the open interest changed by 20 which increased total open position to 39
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 8.5, which was -0.5 lower than the previous day. The implied volatity was 14.17, the open interest changed by 1 which increased total open position to 18
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 17.31, the open interest changed by 0 which decreased total open position to 17
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 10, which was -5.9 lower than the previous day. The implied volatity was 13.82, the open interest changed by 12 which increased total open position to 16
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 15.9, which was 2.25 higher than the previous day. The implied volatity was 15.92, the open interest changed by 0 which decreased total open position to 3
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 13.65, which was -67.8 lower than the previous day. The implied volatity was 13.33, 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 81.45, 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 81.45, which was 0 lower than the previous day. The implied volatity was 0.14, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 24 Feb SBICARD was trading at 779.60. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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) 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -0.24
Gamma: 0.00416
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 667.90 | 45.7 | 6.300000000000004 | 36.3 | 20 | -2 | 123 |
| 23 Apr | 680.55 | 40 | 6.549999999999997 | 40.57 | 64 | 1 | 125 |
| 22 Apr | 686.20 | 34.5 | -10.25 | 20.76 | 55 | -5 | 125 |
| 21 Apr | 679.75 | 45.2 | -6.699999999999996 | 46.99 | 90 | -41 | 132 |
| 20 Apr | 675.30 | 51.7 | 21.1 | 52.24 | 166 | 39 | 169 |
| 17 Apr | 695.20 | 29.95 | -10.150000000000002 | 33.12 | 91 | 21 | 129 |
| 16 Apr | 685.60 | 40.4 | -0.6499999999999986 | 36.48 | 42 | -7 | 110 |
| 15 Apr | 684.50 | 41.05 | -10.550000000000004 | 37.09 | 34 | -6 | 116 |
| 13 Apr | 671.05 | 50.45 | -0.3999999999999986 | 34.95 | 3 | 0 | 120 |
| 10 Apr | 677.50 | 51.05 | -5.25 | 40.92 | 33 | -9 | 120 |
| 9 Apr | 668.90 | 55.45 | -34.75 | - | 0 | 2 | 0 |
| 8 Apr | 671.25 | 55.45 | -34.75 | 45.66 | 18 | 3 | 130 |
| 7 Apr | 639.65 | 90.2 | -1.05 | - | 0 | 0 | 127 |
| 6 Apr | 635.10 | 90.2 | -1.05 | - | 0 | 0 | 127 |
| 2 Apr | 638.20 | 90.2 | -1.05 | - | 0 | 0 | 127 |
| 1 Apr | 637.15 | 90.2 | -1.05 | 58.5 | 6 | 0 | 127 |
| 30 Mar | 635.45 | 90.7 | 21.5 | 53.36 | 13 | 2 | 127 |
| 27 Mar | 673.95 | 69.7 | 13.9 | 57.76 | 102 | 65 | 125 |
| 25 Mar | 700.20 | 55.8 | -9.65 | 57.17 | 64 | 18 | 56 |
| 24 Mar | 673.50 | 69.3 | -1.6 | - | 0 | 0 | 38 |
| 23 Mar | 653.30 | 69.3 | -1.6 | - | 0 | 0 | 38 |
| 20 Mar | 688.75 | 69.3 | -1.6 | - | 0 | 0 | 38 |
| 19 Mar | 694.25 | 69.3 | -1.6 | - | 0 | 0 | 38 |
| 18 Mar | 715.55 | 69.3 | -1.6 | 71.07 | 10 | 3 | 38 |
| 17 Mar | 693.85 | 70.9 | 2.2 | 70.25 | 22 | 2 | 35 |
| 16 Mar | 695.55 | 68.7 | 17.15 | 63.01 | 6 | 4 | 32 |
| 13 Mar | 704.90 | 51.55 | 6.55 | 46.95 | 19 | 0 | 28 |
| 12 Mar | 710.25 | 45 | -4.95 | - | 0 | 0 | 28 |
| 11 Mar | 715.00 | 45 | -4.95 | - | 0 | 0 | 28 |
| 10 Mar | 716.10 | 45 | -4.95 | 46.69 | 1 | 0 | 28 |
| 9 Mar | 720.70 | 49.95 | 21.65 | 51.89 | 20 | 0 | 28 |
| 6 Mar | 724.05 | 28.3 | 2.3 | 31.43 | 2 | 1 | 27 |
| 5 Mar | 730.55 | 26 | -3.7 | 32.32 | 20 | 0 | 26 |
| 4 Mar | 726.60 | 29.7 | 12.2 | - | 0 | 0 | 26 |
| 2 Mar | 746.50 | 29.7 | 12.2 | - | 0 | 1 | 0 |
| 27 Feb | 774.40 | 29.7 | 12.2 | 49.48 | 1 | 0 | 25 |
| 26 Feb | 775.40 | 17.5 | 0 | 35.79 | 3 | 0 | 22 |
| 25 Feb | 788.75 | 17.5 | -13.5 | 36.52 | 2 | 1 | 21 |
| 24 Feb | 779.60 | 31 | 11.6 | 49.37 | 20 | 0 | 0 |
| 23 Feb | 784.25 | 19.4 | 0 | 6.86 | 0 | 0 | 0 |
| 20 Feb | 785.60 | 19.4 | 0 | 7.48 | 0 | 0 | 0 |
| 19 Feb | 798.20 | 19.4 | 0 | 6.36 | 0 | 0 | 0 |
| 18 Feb | 789.25 | 19.4 | 0 | 6.5 | 0 | 0 | 0 |
| 17 Feb | 776.60 | 19.4 | 0 | 5.02 | 0 | 0 | 0 |
| 16 Feb | 772.20 | 19.4 | 0 | 4.9 | 0 | 0 | 0 |
| 13 Feb | 760.70 | 19.4 | 0 | 4.39 | 0 | 0 | 0 |
| 12 Feb | 772.80 | 19.4 | 0 | 4.64 | 0 | 0 | 0 |
| 11 Feb | 768.85 | 19.4 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 765.90 | 19.4 | 0 | 5.41 | 0 | 0 | 0 |
| 9 Feb | 765.55 | 19.4 | 0 | 4.82 | 0 | 0 | 0 |
| 6 Feb | 756.30 | 19.4 | 0 | 3.66 | 0 | 0 | 0 |
| 5 Feb | 749.70 | 19.4 | 0 | 3.48 | 0 | 0 | 0 |
| 4 Feb | 749.70 | 19.4 | 0 | 3.79 | 0 | 0 | 0 |
| 3 Feb | 758.10 | 19.4 | 0 | 4.23 | 0 | 0 | 0 |
| 2 Feb | 735.80 | 19.4 | 0 | 2.5 | 0 | 0 | 0 |
| 1 Feb | 737.35 | 19.4 | 0 | 2.75 | 0 | 0 | 0 |
| 30 Jan | 753.55 | 19.4 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 769.35 | 19.4 | 0 | 5.28 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 720 expiring on 28APR2026
Delta for 720 PE is -0.94
Historical price for 720 PE is as follows
On 24 Apr SBICARD was trading at 667.90. The strike last trading price was 45.7, which was 6.300000000000004 higher than the previous day. The implied volatity was 36.3, the open interest changed by -2 which decreased total open position to 123
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 40, which was 6.549999999999997 higher than the previous day. The implied volatity was 40.57, the open interest changed by 1 which increased total open position to 125
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 34.5, which was -10.25 lower than the previous day. The implied volatity was 20.76, the open interest changed by -5 which decreased total open position to 125
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 45.2, which was -6.699999999999996 lower than the previous day. The implied volatity was 46.99, the open interest changed by -41 which decreased total open position to 132
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 51.7, which was 21.1 higher than the previous day. The implied volatity was 52.24, the open interest changed by 39 which increased total open position to 169
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 29.95, which was -10.150000000000002 lower than the previous day. The implied volatity was 33.12, the open interest changed by 21 which increased total open position to 129
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 40.4, which was -0.6499999999999986 lower than the previous day. The implied volatity was 36.48, the open interest changed by -7 which decreased total open position to 110
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 41.05, which was -10.550000000000004 lower than the previous day. The implied volatity was 37.09, the open interest changed by -6 which decreased total open position to 116
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 50.45, which was -0.3999999999999986 lower than the previous day. The implied volatity was 34.95, the open interest changed by 0 which decreased total open position to 120
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 51.05, which was -5.25 lower than the previous day. The implied volatity was 40.92, the open interest changed by -9 which decreased total open position to 120
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 55.45, which was -34.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 55.45, which was -34.75 lower than the previous day. The implied volatity was 45.66, the open interest changed by 3 which increased total open position to 130
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 90.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 90.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 90.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 127
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 90.2, which was -1.05 lower than the previous day. The implied volatity was 58.5, the open interest changed by 0 which decreased total open position to 127
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 90.7, which was 21.5 higher than the previous day. The implied volatity was 53.36, the open interest changed by 2 which increased total open position to 127
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 69.7, which was 13.9 higher than the previous day. The implied volatity was 57.76, the open interest changed by 65 which increased total open position to 125
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 55.8, which was -9.65 lower than the previous day. The implied volatity was 57.17, the open interest changed by 18 which increased total open position to 56
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 69.3, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 69.3, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 69.3, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 69.3, which was -1.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 69.3, which was -1.6 lower than the previous day. The implied volatity was 71.07, the open interest changed by 3 which increased total open position to 38
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 70.9, which was 2.2 higher than the previous day. The implied volatity was 70.25, the open interest changed by 2 which increased total open position to 35
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 68.7, which was 17.15 higher than the previous day. The implied volatity was 63.01, the open interest changed by 4 which increased total open position to 32
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 51.55, which was 6.55 higher than the previous day. The implied volatity was 46.95, the open interest changed by 0 which decreased total open position to 28
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 45, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 45, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 45, which was -4.95 lower than the previous day. The implied volatity was 46.69, the open interest changed by 0 which decreased total open position to 28
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 49.95, which was 21.65 higher than the previous day. The implied volatity was 51.89, the open interest changed by 0 which decreased total open position to 28
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 28.3, which was 2.3 higher than the previous day. The implied volatity was 31.43, the open interest changed by 1 which increased total open position to 27
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 26, which was -3.7 lower than the previous day. The implied volatity was 32.32, the open interest changed by 0 which decreased total open position to 26
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 29.7, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 29.7, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 29.7, which was 12.2 higher than the previous day. The implied volatity was 49.48, the open interest changed by 0 which decreased total open position to 25
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 35.79, the open interest changed by 0 which decreased total open position to 22
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 17.5, which was -13.5 lower than the previous day. The implied volatity was 36.52, the open interest changed by 1 which increased total open position to 21
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 31, which was 11.6 higher than the previous day. The implied volatity was 49.37, 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 19.4, which was 0 lower than the previous day. The implied volatity was 6.86, 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 19.4, which was 0 lower than the previous day. The implied volatity was 7.48, 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 19.4, which was 0 lower than the previous day. The implied volatity was 6.36, 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 19.4, which was 0 lower than the previous day. The implied volatity was 6.5, 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 19.4, which was 0 lower than the previous day. The implied volatity was 5.02, 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 19.4, which was 0 lower than the previous day. The implied volatity was 4.9, 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 19.4, which was 0 lower than the previous day. The implied volatity was 4.39, 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 19.4, 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 11 Feb SBICARD was trading at 768.85. The strike last trading price was 19.4, 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 19.4, which was 0 lower than the previous day. The implied volatity was 5.41, 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 19.4, which was 0 lower than the previous day. The implied volatity was 4.82, 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 19.4, which was 0 lower than the previous day. The implied volatity was 3.66, 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 19.4, which was 0 lower than the previous day. The implied volatity was 3.48, 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 19.4, which was 0 lower than the previous day. The implied volatity was 3.79, 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 19.4, which was 0 lower than the previous day. The implied volatity was 4.23, 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 19.4, which was 0 lower than the previous day. The implied volatity was 2.5, 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 19.4, which was 0 lower than the previous day. The implied volatity was 2.75, 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 19.4, 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 19.4, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
