SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 01:32 PM IST
| SBICARD 28-Apr-2026 (4d) 730 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -0.34
Gamma: 0.00267
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 668.65 | 0.55 | -0.3999999999999999 | 45.21 | 34 | -14 | 199 | |||||||||
| 23 Apr | 680.55 | 0.95 | -0.15000000000000013 | 37.41 | 273 | -32 | 213 | |||||||||
| 22 Apr | 686.20 | 1.15 | -0.15000000000000013 | 33.49 | 227 | 53 | 246 | |||||||||
| 21 Apr | 679.75 | 1.2 | -0.55 | 34.81 | 213 | -15 | 196 | |||||||||
| 20 Apr | 675.30 | 1.55 | -3.6000000000000005 | 37.86 | 517 | 49 | 209 | |||||||||
| 17 Apr | 695.20 | 5.2 | 1.2000000000000002 | 33.14 | 290 | 3 | 158 | |||||||||
| 16 Apr | 685.60 | 3.85 | -0.19999999999999973 | 34.22 | 278 | -37 | 156 | |||||||||
| 15 Apr | 684.50 | 3.85 | 0.8000000000000003 | 33.25 | 236 | 36 | 186 | |||||||||
| 13 Apr | 671.05 | 3.2 | -0.34999999999999964 | 34.59 | 119 | 26 | 152 | |||||||||
| 10 Apr | 677.50 | 3.4 | 0.04999999999999982 | 30.11 | 210 | 32 | 121 | |||||||||
| 9 Apr | 668.90 | 3.25 | -0.75 | 32.24 | 112 | -8 | 88 | |||||||||
| 8 Apr | 671.25 | 3.9 | 1.55 | 30.75 | 144 | -5 | 96 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 639.65 | 2.35 | -0.1 | 38.62 | 82 | -2 | 102 | |||||||||
| 6 Apr | 635.10 | 2.4 | 0 | 38.72 | 53 | 10 | 102 | |||||||||
| 2 Apr | 638.20 | 2.35 | -0.75 | 33.85 | 66 | 20 | 91 | |||||||||
| 1 Apr | 637.15 | 3.05 | -1.5 | 35.41 | 136 | -1 | 71 | |||||||||
| 30 Mar | 635.45 | 4.55 | -3.7 | 39.37 | 91 | -19 | 71 | |||||||||
| 27 Mar | 673.95 | 8.5 | -2.05 | 31.68 | 170 | 41 | 89 | |||||||||
| 25 Mar | 700.20 | 10.8 | 4.95 | 23.24 | 115 | 30 | 48 | |||||||||
| 24 Mar | 673.50 | 5.85 | 0.95 | 26.2 | 14 | 12 | 17 | |||||||||
| 23 Mar | 653.30 | 4.8 | 0.75 | 29.69 | 5 | -1 | 3 | |||||||||
| 20 Mar | 688.75 | 4.05 | -2.65 | 14.64 | 1 | 0 | 0 | |||||||||
| 19 Mar | 694.25 | 6.7 | -7.2 | - | 0 | 0 | 3 | |||||||||
| 18 Mar | 715.55 | 6.7 | -7.2 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 693.85 | 6.7 | -7.2 | 14.27 | 3 | 2 | 3 | |||||||||
| 16 Mar | 695.55 | 13.9 | -58.6 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 704.90 | 13.9 | -58.6 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 710.25 | 13.9 | -58.6 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 715.00 | 13.9 | -58.6 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 716.10 | 13.9 | -58.6 | 14.3 | 1 | 0 | 0 | |||||||||
| 9 Mar | 720.70 | 72.5 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 6 Mar | 724.05 | 72.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 730.55 | 72.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 726.60 | 72.5 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 2 Mar | 746.50 | 72.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 774.40 | 72.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 775.40 | 72.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 788.75 | 72.5 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 730 expiring on 28APR2026
Delta for 730 CE is 0.04
Historical price for 730 CE is as follows
On 24 Apr SBICARD was trading at 668.65. The strike last trading price was 0.55, which was -0.3999999999999999 lower than the previous day. The implied volatity was 45.21, the open interest changed by -14 which decreased total open position to 199
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 0.95, which was -0.15000000000000013 lower than the previous day. The implied volatity was 37.41, the open interest changed by -32 which decreased total open position to 213
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 1.15, which was -0.15000000000000013 lower than the previous day. The implied volatity was 33.49, the open interest changed by 53 which increased total open position to 246
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 34.81, the open interest changed by -15 which decreased total open position to 196
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 1.55, which was -3.6000000000000005 lower than the previous day. The implied volatity was 37.86, the open interest changed by 49 which increased total open position to 209
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 5.2, which was 1.2000000000000002 higher than the previous day. The implied volatity was 33.14, the open interest changed by 3 which increased total open position to 158
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 3.85, which was -0.19999999999999973 lower than the previous day. The implied volatity was 34.22, the open interest changed by -37 which decreased total open position to 156
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 3.85, which was 0.8000000000000003 higher than the previous day. The implied volatity was 33.25, the open interest changed by 36 which increased total open position to 186
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 3.2, which was -0.34999999999999964 lower than the previous day. The implied volatity was 34.59, the open interest changed by 26 which increased total open position to 152
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 3.4, which was 0.04999999999999982 higher than the previous day. The implied volatity was 30.11, the open interest changed by 32 which increased total open position to 121
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 3.25, which was -0.75 lower than the previous day. The implied volatity was 32.24, the open interest changed by -8 which decreased total open position to 88
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 3.9, which was 1.55 higher than the previous day. The implied volatity was 30.75, the open interest changed by -5 which decreased total open position to 96
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 2.35, which was -0.1 lower than the previous day. The implied volatity was 38.62, the open interest changed by -2 which decreased total open position to 102
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 2.4, which was 0 lower than the previous day. The implied volatity was 38.72, the open interest changed by 10 which increased total open position to 102
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was 33.85, the open interest changed by 20 which increased total open position to 91
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 3.05, which was -1.5 lower than the previous day. The implied volatity was 35.41, the open interest changed by -1 which decreased total open position to 71
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 4.55, which was -3.7 lower than the previous day. The implied volatity was 39.37, the open interest changed by -19 which decreased total open position to 71
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 8.5, which was -2.05 lower than the previous day. The implied volatity was 31.68, the open interest changed by 41 which increased total open position to 89
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 10.8, which was 4.95 higher than the previous day. The implied volatity was 23.24, the open interest changed by 30 which increased total open position to 48
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 5.85, which was 0.95 higher than the previous day. The implied volatity was 26.2, the open interest changed by 12 which increased total open position to 17
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 4.8, which was 0.75 higher than the previous day. The implied volatity was 29.69, the open interest changed by -1 which decreased total open position to 3
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 4.05, which was -2.65 lower than the previous day. The implied volatity was 14.64, 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 6.7, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 6.7, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 6.7, which was -7.2 lower than the previous day. The implied volatity was 14.27, the open interest changed by 2 which increased total open position to 3
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 13.9, which was -58.6 lower 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 13.9, which was -58.6 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 13.9, which was -58.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 13.9, which was -58.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 13.9, which was -58.6 lower than the previous day. The implied volatity was 14.3, 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 72.5, which was 0 lower than the previous day. The implied volatity was 0, 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 72.5, 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 72.5, 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 72.5, which was 0 lower than the previous day. The implied volatity was 0.01, 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 72.5, 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 72.5, 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 72.5, 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 72.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| SBICARD 28-Apr-2026 (4d) 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.29
Gamma: 0.00263
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 668.65 | 57.2 | 8.650000000000006 | 41.74 | 3 | -1 | 52 |
| 23 Apr | 680.55 | 49.4 | 6.799999999999997 | 38.67 | 28 | 13 | 53 |
| 22 Apr | 686.20 | 42.75 | -18.5 | 33.49 | 57 | 19 | 40 |
| 21 Apr | 679.75 | 61.25 | 61.25 | 57.12 | 0 | 0 | 21 |
| 20 Apr | 675.30 | 61.25 | 22.799999999999997 | 57.12 | 37 | 4 | 20 |
| 17 Apr | 695.20 | 37.45 | -30.75 | 31.44 | 25 | 2 | 15 |
| 16 Apr | 685.60 | 68.2 | 68.2 | - | 0 | 0 | 13 |
| 15 Apr | 684.50 | 68.2 | 68.2 | - | 0 | 0 | 13 |
| 13 Apr | 671.05 | 68.2 | 68.2 | - | 0 | 0 | 13 |
| 10 Apr | 677.50 | 68.2 | 68.2 | - | 0 | 0 | 13 |
| 9 Apr | 668.90 | 68.2 | 1.15 | 48.21 | 8 | 1 | 13 |
| 8 Apr | 671.25 | 67.05 | -23.1 | 53.4 | 3 | 0 | 12 |
| 7 Apr | 639.65 | 90.15 | 16.15 | - | 0 | 0 | 12 |
| 6 Apr | 635.10 | 90.15 | 16.15 | - | 0 | 0 | 12 |
| 2 Apr | 638.20 | 90.15 | 16.15 | - | 0 | 0 | 12 |
| 1 Apr | 637.15 | 90.15 | 16.15 | - | 0 | 0 | 12 |
| 30 Mar | 635.45 | 90.15 | 16.15 | 33.18 | 2 | 1 | 11 |
| 27 Mar | 673.95 | 74 | 10.1 | 54.55 | 2 | 1 | 9 |
| 25 Mar | 700.20 | 63.9 | -30.1 | 59.81 | 7 | 2 | 8 |
| 24 Mar | 673.50 | 94 | 42.2 | 76.74 | 5 | 4 | 5 |
| 23 Mar | 653.30 | 51.8 | 37.25 | - | 0 | 0 | 1 |
| 20 Mar | 688.75 | 51.8 | 37.25 | - | 0 | 0 | 0 |
| 19 Mar | 694.25 | 51.8 | 37.25 | - | 0 | 0 | 1 |
| 18 Mar | 715.55 | 51.8 | 37.25 | - | 0 | 0 | 1 |
| 17 Mar | 693.85 | 51.8 | 37.25 | - | 0 | 0 | 1 |
| 16 Mar | 695.55 | 51.8 | 37.25 | - | 0 | 0 | 0 |
| 13 Mar | 704.90 | 51.8 | 37.25 | - | 0 | 0 | 0 |
| 12 Mar | 710.25 | 51.8 | 37.25 | - | 0 | 0 | 0 |
| 11 Mar | 715.00 | 51.8 | 37.25 | - | 0 | 0 | 1 |
| 10 Mar | 716.10 | 51.8 | 37.25 | 48.23 | 1 | 0 | 0 |
| 9 Mar | 720.70 | 14.55 | 0 | 0.18 | 0 | 0 | 0 |
| 6 Mar | 724.05 | 14.55 | 0 | 0.33 | 0 | 0 | 0 |
| 5 Mar | 730.55 | 14.55 | 0 | 1.27 | 0 | 0 | 0 |
| 4 Mar | 726.60 | 14.55 | 0 | 1.01 | 0 | 0 | 0 |
| 2 Mar | 746.50 | 14.55 | 0 | 3.04 | 0 | 0 | 0 |
| 27 Feb | 774.40 | 14.55 | 0 | 5.78 | 0 | 0 | 0 |
| 26 Feb | 775.40 | 14.55 | 0 | 5.23 | 0 | 0 | 0 |
| 25 Feb | 788.75 | 14.55 | 0 | 5.92 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 730 expiring on 28APR2026
Delta for 730 PE is -0.96
Historical price for 730 PE is as follows
On 24 Apr SBICARD was trading at 668.65. The strike last trading price was 57.2, which was 8.650000000000006 higher than the previous day. The implied volatity was 41.74, the open interest changed by -1 which decreased total open position to 52
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 49.4, which was 6.799999999999997 higher than the previous day. The implied volatity was 38.67, the open interest changed by 13 which increased total open position to 53
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 42.75, which was -18.5 lower than the previous day. The implied volatity was 33.49, the open interest changed by 19 which increased total open position to 40
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 61.25, which was 61.25 higher than the previous day. The implied volatity was 57.12, the open interest changed by 0 which decreased total open position to 21
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 61.25, which was 22.799999999999997 higher than the previous day. The implied volatity was 57.12, the open interest changed by 4 which increased total open position to 20
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 37.45, which was -30.75 lower than the previous day. The implied volatity was 31.44, the open interest changed by 2 which increased total open position to 15
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 68.2, which was 68.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 68.2, which was 68.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 68.2, which was 68.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 68.2, which was 68.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 68.2, which was 1.15 higher than the previous day. The implied volatity was 48.21, the open interest changed by 1 which increased total open position to 13
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 67.05, which was -23.1 lower than the previous day. The implied volatity was 53.4, the open interest changed by 0 which decreased total open position to 12
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 90.15, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 90.15, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 90.15, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 90.15, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 90.15, which was 16.15 higher than the previous day. The implied volatity was 33.18, the open interest changed by 1 which increased total open position to 11
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 74, which was 10.1 higher than the previous day. The implied volatity was 54.55, the open interest changed by 1 which increased total open position to 9
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 63.9, which was -30.1 lower than the previous day. The implied volatity was 59.81, the open interest changed by 2 which increased total open position to 8
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 94, which was 42.2 higher than the previous day. The implied volatity was 76.74, the open interest changed by 4 which increased total open position to 5
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 51.8, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 51.8, which was 37.25 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 51.8, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 51.8, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 51.8, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 51.8, which was 37.25 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 51.8, which was 37.25 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 51.8, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 51.8, which was 37.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 51.8, which was 37.25 higher than the previous day. The implied volatity was 48.23, 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 14.55, which was 0 lower than the previous day. The implied volatity was 0.18, 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 14.55, which was 0 lower than the previous day. The implied volatity was 0.33, 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 14.55, which was 0 lower than the previous day. The implied volatity was 1.27, 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 14.55, which was 0 lower than the previous day. The implied volatity was 1.01, 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 14.55, which was 0 lower than the previous day. The implied volatity was 3.04, 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 14.55, which was 0 lower than the previous day. The implied volatity was 5.78, 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 14.55, which was 0 lower than the previous day. The implied volatity was 5.23, 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 14.55, which was 0 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0
