SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
13 Mar 2026 04:10 PM IST
| SBICARD 30-MAR-2026 730 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.22
Vega: 0.45
Theta: -0.3
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 704.90 | 3.7 | -1.45 | 19.72 | 409 | 92 | 392 | |||||||||
| 12 Mar | 710.25 | 4.85 | -2.2 | 17.49 | 300 | -72 | 298 | |||||||||
| 11 Mar | 715.00 | 6.75 | -4.65 | 20.1 | 510 | 80 | 371 | |||||||||
| 10 Mar | 716.10 | 11.9 | 1.7 | 23.14 | 379 | 28 | 290 | |||||||||
| 9 Mar | 720.70 | 8.6 | -8.1 | 16.29 | 421 | 37 | 257 | |||||||||
| 6 Mar | 724.05 | 17.15 | -3.7 | 25.22 | 416 | 78 | 219 | |||||||||
| 5 Mar | 730.55 | 20.6 | 0.45 | 23.22 | 535 | 37 | 142 | |||||||||
| 4 Mar | 726.60 | 20.8 | -7.8 | 24.65 | 456 | 81 | 105 | |||||||||
| 2 Mar | 746.50 | 28.6 | -6.45 | 14.23 | 1 | 0 | 23 | |||||||||
| 27 Feb | 774.40 | 33.45 | -9.95 | - | 5 | -1 | 24 | |||||||||
| 26 Feb | 775.40 | 43.4 | 6.4 | - | 0 | 0 | 25 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 788.75 | 43.4 | 6.4 | - | 22 | 11 | 26 | |||||||||
| 24 Feb | 779.60 | 37 | -13.15 | 8.29 | 23 | 3 | 15 | |||||||||
| 23 Feb | 784.25 | 50.15 | -15.55 | - | 27 | 11 | 11 | |||||||||
| 20 Feb | 785.60 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 798.20 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 789.25 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 776.60 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 772.20 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 760.70 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 772.80 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 768.85 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 765.90 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 765.55 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 756.30 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 749.70 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 749.70 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 758.10 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 735.80 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 737.35 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 753.55 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 769.35 | 65.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 730 expiring on 30MAR2026
Delta for 730 CE is 0.22
Historical price for 730 CE is as follows
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 3.7, which was -1.45 lower than the previous day. The implied volatity was 19.72, the open interest changed by 92 which increased total open position to 392
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 4.85, which was -2.2 lower than the previous day. The implied volatity was 17.49, the open interest changed by -72 which decreased total open position to 298
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 6.75, which was -4.65 lower than the previous day. The implied volatity was 20.1, the open interest changed by 80 which increased total open position to 371
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 11.9, which was 1.7 higher than the previous day. The implied volatity was 23.14, the open interest changed by 28 which increased total open position to 290
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 8.6, which was -8.1 lower than the previous day. The implied volatity was 16.29, the open interest changed by 37 which increased total open position to 257
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 17.15, which was -3.7 lower than the previous day. The implied volatity was 25.22, the open interest changed by 78 which increased total open position to 219
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 20.6, which was 0.45 higher than the previous day. The implied volatity was 23.22, the open interest changed by 37 which increased total open position to 142
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 20.8, which was -7.8 lower than the previous day. The implied volatity was 24.65, the open interest changed by 81 which increased total open position to 105
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 28.6, which was -6.45 lower than the previous day. The implied volatity was 14.23, the open interest changed by 0 which decreased total open position to 23
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 33.45, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 24
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 43.4, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 43.4, which was 6.4 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 26
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 37, which was -13.15 lower than the previous day. The implied volatity was 8.29, the open interest changed by 3 which increased total open position to 15
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 50.15, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 65.7, 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 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.6
Theta: -1.17
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 704.90 | 58 | 7.95 | 73.1 | 102 | -30 | 261 |
| 12 Mar | 710.25 | 50.6 | 7.65 | 66.06 | 23 | -12 | 292 |
| 11 Mar | 715.00 | 44.7 | 16.2 | 55.57 | 60 | -1 | 305 |
| 10 Mar | 716.10 | 26.75 | -11.8 | 33.37 | 33 | 5 | 306 |
| 9 Mar | 720.70 | 42.4 | 16.1 | 53.71 | 276 | -59 | 301 |
| 6 Mar | 724.05 | 25.4 | 5.9 | 32.17 | 386 | 22 | 361 |
| 5 Mar | 730.55 | 18.6 | -5.35 | 28.03 | 287 | 11 | 338 |
| 4 Mar | 726.60 | 23.6 | 5.55 | 32.66 | 601 | 18 | 328 |
| 2 Mar | 746.50 | 16.3 | -0.5 | 33.4 | 278 | 2 | 309 |
| 27 Feb | 774.40 | 20.15 | 10.95 | 49.57 | 368 | 61 | 282 |
| 26 Feb | 775.40 | 9.1 | -1.1 | 31.45 | 258 | 89 | 221 |
| 25 Feb | 788.75 | 11.55 | -3.1 | 35.79 | 186 | 41 | 132 |
| 24 Feb | 779.60 | 13.45 | 4.15 | 39.1 | 178 | 44 | 91 |
| 23 Feb | 784.25 | 9.25 | -0.45 | 32.5 | 94 | 7 | 47 |
| 20 Feb | 785.60 | 9.65 | -2.1 | 31.72 | 56 | 8 | 38 |
| 19 Feb | 798.20 | 11.95 | -5.1 | 38.13 | 56 | 28 | 28 |
| 18 Feb | 789.25 | 17.05 | 0 | 7.07 | 0 | 0 | 0 |
| 17 Feb | 776.60 | 17.05 | 0 | 5.83 | 0 | 0 | 0 |
| 16 Feb | 772.20 | 17.05 | 0 | 5.06 | 0 | 0 | 0 |
| 13 Feb | 760.70 | 17.05 | 0 | 4.05 | 0 | 0 | 0 |
| 12 Feb | 772.80 | 17.05 | 0 | 5.34 | 0 | 0 | 0 |
| 11 Feb | 768.85 | 17.05 | 0 | 4.85 | 0 | 0 | 0 |
| 10 Feb | 765.90 | 17.05 | 0 | 4.58 | 0 | 0 | 0 |
| 9 Feb | 765.55 | 17.05 | 0 | 4.74 | 0 | 0 | 0 |
| 6 Feb | 756.30 | 17.05 | 0 | 3.64 | 0 | 0 | 0 |
| 5 Feb | 749.70 | 17.05 | 0 | 3.07 | 0 | 0 | 0 |
| 4 Feb | 749.70 | 17.05 | 0 | 2.88 | 0 | 0 | 0 |
| 3 Feb | 758.10 | 17.05 | 0 | 3.77 | 0 | 0 | 0 |
| 2 Feb | 735.80 | 17.05 | 0 | 2.17 | 0 | 0 | 0 |
| 1 Feb | 737.35 | 17.05 | 0 | 2.15 | 0 | 0 | 0 |
| 30 Jan | 753.55 | 17.05 | 0 | 3.54 | 0 | 0 | 0 |
| 29 Jan | 769.35 | 17.05 | 0 | 4.59 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 730 expiring on 30MAR2026
Delta for 730 PE is -0.55
Historical price for 730 PE is as follows
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 58, which was 7.95 higher than the previous day. The implied volatity was 73.1, the open interest changed by -30 which decreased total open position to 261
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 50.6, which was 7.65 higher than the previous day. The implied volatity was 66.06, the open interest changed by -12 which decreased total open position to 292
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 44.7, which was 16.2 higher than the previous day. The implied volatity was 55.57, the open interest changed by -1 which decreased total open position to 305
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 26.75, which was -11.8 lower than the previous day. The implied volatity was 33.37, the open interest changed by 5 which increased total open position to 306
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 42.4, which was 16.1 higher than the previous day. The implied volatity was 53.71, the open interest changed by -59 which decreased total open position to 301
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 25.4, which was 5.9 higher than the previous day. The implied volatity was 32.17, the open interest changed by 22 which increased total open position to 361
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 18.6, which was -5.35 lower than the previous day. The implied volatity was 28.03, the open interest changed by 11 which increased total open position to 338
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 23.6, which was 5.55 higher than the previous day. The implied volatity was 32.66, the open interest changed by 18 which increased total open position to 328
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 16.3, which was -0.5 lower than the previous day. The implied volatity was 33.4, the open interest changed by 2 which increased total open position to 309
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 20.15, which was 10.95 higher than the previous day. The implied volatity was 49.57, the open interest changed by 61 which increased total open position to 282
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 9.1, which was -1.1 lower than the previous day. The implied volatity was 31.45, the open interest changed by 89 which increased total open position to 221
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 11.55, which was -3.1 lower than the previous day. The implied volatity was 35.79, the open interest changed by 41 which increased total open position to 132
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 13.45, which was 4.15 higher than the previous day. The implied volatity was 39.1, the open interest changed by 44 which increased total open position to 91
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 9.25, which was -0.45 lower than the previous day. The implied volatity was 32.5, the open interest changed by 7 which increased total open position to 47
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 9.65, which was -2.1 lower than the previous day. The implied volatity was 31.72, the open interest changed by 8 which increased total open position to 38
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 11.95, which was -5.1 lower than the previous day. The implied volatity was 38.13, the open interest changed by 28 which increased total open position to 28
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 7.07, 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 17.05, which was 0 lower than the previous day. The implied volatity was 5.83, 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 17.05, which was 0 lower than the previous day. The implied volatity was 5.06, 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 17.05, which was 0 lower than the previous day. The implied volatity was 4.05, 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 17.05, which was 0 lower than the previous day. The implied volatity was 5.34, 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 17.05, 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 10 Feb SBICARD was trading at 765.90. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 4.58, 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 17.05, which was 0 lower than the previous day. The implied volatity was 4.74, 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 17.05, which was 0 lower than the previous day. The implied volatity was 3.64, 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 17.05, which was 0 lower than the previous day. The implied volatity was 3.07, 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 17.05, which was 0 lower than the previous day. The implied volatity was 2.88, 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 17.05, which was 0 lower than the previous day. The implied volatity was 3.77, 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 17.05, which was 0 lower than the previous day. The implied volatity was 2.17, 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 17.05, which was 0 lower than the previous day. The implied volatity was 2.15, 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 17.05, which was 0 lower than the previous day. The implied volatity was 3.54, 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 17.05, which was 0 lower than the previous day. The implied volatity was 4.59, the open interest changed by 0 which decreased total open position to 0
