SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Mar 2026 04:10 PM IST
| SBICARD 30-MAR-2026 740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.5
Theta: -0.33
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 715.00 | 4.8 | -3.4 | 21.36 | 242 | 45 | 383 | |||||||||
| 10 Mar | 716.10 | 8.6 | 1.3 | 23.6 | 289 | -18 | 336 | |||||||||
| 9 Mar | 720.70 | 6.6 | -6.35 | 18.65 | 392 | 92 | 359 | |||||||||
| 6 Mar | 724.05 | 13.3 | -2.55 | 25.66 | 166 | 7 | 268 | |||||||||
| 5 Mar | 730.55 | 15.65 | -0.1 | 23.16 | 190 | 11 | 261 | |||||||||
| 4 Mar | 726.60 | 16.3 | -5.55 | 24.91 | 533 | 107 | 251 | |||||||||
| 2 Mar | 746.50 | 22.4 | 0.3 | 15.99 | 396 | -7 | 126 | |||||||||
| 27 Feb | 774.40 | 21.7 | -14.55 | - | 160 | 81 | 133 | |||||||||
| 26 Feb | 775.40 | 36.25 | -2.75 | 9.84 | 55 | 15 | 52 | |||||||||
| 25 Feb | 788.75 | 38.95 | 8.6 | - | 66 | 27 | 36 | |||||||||
| 24 Feb | 779.60 | 30.35 | -14.35 | 5.69 | 50 | 6 | 10 | |||||||||
| 23 Feb | 784.25 | 44.7 | 1.7 | - | 1 | 0 | 3 | |||||||||
| 20 Feb | 785.60 | 43 | 18.5 | - | 2 | 0 | 2 | |||||||||
| 19 Feb | 798.20 | 24.5 | 7.7 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 789.25 | 24.5 | 7.7 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 17 Feb | 776.60 | 24.5 | 7.7 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 772.20 | 24.5 | 7.7 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 760.70 | 24.5 | 7.7 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 772.80 | 24.5 | 7.7 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 768.85 | 24.5 | 7.7 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 765.90 | 24.5 | 7.7 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 765.55 | 24.5 | 7.7 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 756.30 | 24.5 | 7.7 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 749.70 | 24.5 | 7.7 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 749.70 | 24.5 | 7.7 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 758.10 | 24.5 | 7.7 | 4.77 | 1 | 0 | 2 | |||||||||
| 2 Feb | 735.80 | 16.8 | -106.9 | 9.51 | 3 | 1 | 1 | |||||||||
| 1 Feb | 737.35 | 123.7 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 30 Jan | 753.55 | 123.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 769.35 | 123.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 782.40 | 123.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 771.00 | 123.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 770.55 | 123.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 789.10 | 123.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 740 expiring on 30MAR2026
Delta for 740 CE is 0.24
Historical price for 740 CE is as follows
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 4.8, which was -3.4 lower than the previous day. The implied volatity was 21.36, the open interest changed by 45 which increased total open position to 383
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 8.6, which was 1.3 higher than the previous day. The implied volatity was 23.6, the open interest changed by -18 which decreased total open position to 336
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 6.6, which was -6.35 lower than the previous day. The implied volatity was 18.65, the open interest changed by 92 which increased total open position to 359
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 13.3, which was -2.55 lower than the previous day. The implied volatity was 25.66, the open interest changed by 7 which increased total open position to 268
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 15.65, which was -0.1 lower than the previous day. The implied volatity was 23.16, the open interest changed by 11 which increased total open position to 261
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 16.3, which was -5.55 lower than the previous day. The implied volatity was 24.91, the open interest changed by 107 which increased total open position to 251
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 22.4, which was 0.3 higher than the previous day. The implied volatity was 15.99, the open interest changed by -7 which decreased total open position to 126
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 21.7, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 81 which increased total open position to 133
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 36.25, which was -2.75 lower than the previous day. The implied volatity was 9.84, the open interest changed by 15 which increased total open position to 52
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 38.95, which was 8.6 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 36
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 30.35, which was -14.35 lower than the previous day. The implied volatity was 5.69, the open interest changed by 6 which increased total open position to 10
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 44.7, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 43, which was 18.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb SBICARD was trading at 749.70. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb SBICARD was trading at 758.10. The strike last trading price was 24.5, which was 7.7 higher than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 2
On 2 Feb SBICARD was trading at 735.80. The strike last trading price was 16.8, which was -106.9 lower than the previous day. The implied volatity was 9.51, the open interest changed by 1 which increased total open position to 1
On 1 Feb SBICARD was trading at 737.35. The strike last trading price was 123.7, 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 30 Jan SBICARD was trading at 753.55. The strike last trading price was 123.7, 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 123.7, 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 28 Jan SBICARD was trading at 782.40. The strike last trading price was 123.7, 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 27 Jan SBICARD was trading at 771.00. The strike last trading price was 123.7, 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 23 Jan SBICARD was trading at 770.55. The strike last trading price was 123.7, 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 22 Jan SBICARD was trading at 789.10. The strike last trading price was 123.7, 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 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.63
Theta: -0.83
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 715.00 | 51.9 | 18.45 | 57.29 | 13 | -3 | 162 |
| 10 Mar | 716.10 | 33.05 | -13.75 | 33.79 | 12 | -1 | 165 |
| 9 Mar | 720.70 | 48.1 | 16.75 | 53.46 | 99 | -34 | 166 |
| 6 Mar | 724.05 | 31.35 | -0.55 | 32.57 | 15 | -6 | 201 |
| 5 Mar | 730.55 | 31.9 | 2.35 | 38.84 | 40 | -8 | 206 |
| 4 Mar | 726.60 | 29 | 5.9 | 32.87 | 381 | -112 | 213 |
| 2 Mar | 746.50 | 21.3 | -1.4 | 34.7 | 749 | -38 | 334 |
| 27 Feb | 774.40 | 26 | 13.9 | 52.7 | 415 | 155 | 371 |
| 26 Feb | 775.40 | 11.85 | -1.05 | 31.57 | 228 | 58 | 216 |
| 25 Feb | 788.75 | 14.7 | -3.7 | 36.28 | 219 | 9 | 159 |
| 24 Feb | 779.60 | 17.5 | 5.45 | 40.59 | 172 | 60 | 149 |
| 23 Feb | 784.25 | 12.3 | -0.35 | 33.25 | 99 | -17 | 88 |
| 20 Feb | 785.60 | 12.3 | -2.85 | 31.87 | 112 | -7 | 106 |
| 19 Feb | 798.20 | 15.55 | 2.45 | 39.45 | 68 | 32 | 112 |
| 18 Feb | 789.25 | 13.8 | -1.95 | 34.81 | 101 | 58 | 79 |
| 17 Feb | 776.60 | 15.75 | 1.15 | 32.93 | 6 | 1 | 20 |
| 16 Feb | 772.20 | 14.6 | -9.65 | 29.42 | 14 | 1 | 20 |
| 13 Feb | 760.70 | 23.85 | 5.35 | 35.32 | 5 | 3 | 20 |
| 12 Feb | 772.80 | 18.5 | -2.5 | 33.42 | 12 | -1 | 17 |
| 11 Feb | 768.85 | 21 | 0.85 | 34.15 | 3 | -2 | 19 |
| 10 Feb | 765.90 | 20.5 | 0.5 | 32.52 | 6 | 1 | 21 |
| 9 Feb | 765.55 | 20 | -5 | 32.16 | 18 | 8 | 19 |
| 6 Feb | 756.30 | 25 | -5 | 31.87 | 1 | 0 | 10 |
| 5 Feb | 749.70 | 30 | 6 | 34.78 | 1 | 0 | 9 |
| 4 Feb | 749.70 | 24 | -1.3 | 28.79 | 2 | 1 | 8 |
| 3 Feb | 758.10 | 25.3 | -13.95 | 32.78 | 1 | 0 | 7 |
| 2 Feb | 735.80 | 39.25 | 9.25 | 38.57 | 3 | 0 | 7 |
| 1 Feb | 737.35 | 30 | 10 | 30.82 | 6 | 2 | 5 |
| 30 Jan | 753.55 | 20 | 2.05 | - | 0 | 0 | 3 |
| 29 Jan | 769.35 | 20 | 2.05 | 30.32 | 1 | 0 | 0 |
| 28 Jan | 782.40 | 17.95 | 0.7 | 32.5 | 8 | 2 | 4 |
| 27 Jan | 771.00 | 17.25 | 7.9 | - | 0 | 0 | 2 |
| 23 Jan | 770.55 | 17.25 | 7.9 | - | 0 | 0 | 2 |
| 22 Jan | 789.10 | 17.25 | 7.9 | - | 0 | 0 | 2 |
For Sbi Cards & Pay Ser Ltd - strike price 740 expiring on 30MAR2026
Delta for 740 PE is -0.58
Historical price for 740 PE is as follows
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 51.9, which was 18.45 higher than the previous day. The implied volatity was 57.29, the open interest changed by -3 which decreased total open position to 162
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 33.05, which was -13.75 lower than the previous day. The implied volatity was 33.79, the open interest changed by -1 which decreased total open position to 165
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 48.1, which was 16.75 higher than the previous day. The implied volatity was 53.46, the open interest changed by -34 which decreased total open position to 166
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 31.35, which was -0.55 lower than the previous day. The implied volatity was 32.57, the open interest changed by -6 which decreased total open position to 201
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 31.9, which was 2.35 higher than the previous day. The implied volatity was 38.84, the open interest changed by -8 which decreased total open position to 206
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 29, which was 5.9 higher than the previous day. The implied volatity was 32.87, the open interest changed by -112 which decreased total open position to 213
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 21.3, which was -1.4 lower than the previous day. The implied volatity was 34.7, the open interest changed by -38 which decreased total open position to 334
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 26, which was 13.9 higher than the previous day. The implied volatity was 52.7, the open interest changed by 155 which increased total open position to 371
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 11.85, which was -1.05 lower than the previous day. The implied volatity was 31.57, the open interest changed by 58 which increased total open position to 216
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 14.7, which was -3.7 lower than the previous day. The implied volatity was 36.28, the open interest changed by 9 which increased total open position to 159
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 17.5, which was 5.45 higher than the previous day. The implied volatity was 40.59, the open interest changed by 60 which increased total open position to 149
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 12.3, which was -0.35 lower than the previous day. The implied volatity was 33.25, the open interest changed by -17 which decreased total open position to 88
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 12.3, which was -2.85 lower than the previous day. The implied volatity was 31.87, the open interest changed by -7 which decreased total open position to 106
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 15.55, which was 2.45 higher than the previous day. The implied volatity was 39.45, the open interest changed by 32 which increased total open position to 112
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 13.8, which was -1.95 lower than the previous day. The implied volatity was 34.81, the open interest changed by 58 which increased total open position to 79
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 15.75, which was 1.15 higher than the previous day. The implied volatity was 32.93, the open interest changed by 1 which increased total open position to 20
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 14.6, which was -9.65 lower than the previous day. The implied volatity was 29.42, the open interest changed by 1 which increased total open position to 20
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 23.85, which was 5.35 higher than the previous day. The implied volatity was 35.32, the open interest changed by 3 which increased total open position to 20
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 18.5, which was -2.5 lower than the previous day. The implied volatity was 33.42, the open interest changed by -1 which decreased total open position to 17
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 21, which was 0.85 higher than the previous day. The implied volatity was 34.15, the open interest changed by -2 which decreased total open position to 19
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 20.5, which was 0.5 higher than the previous day. The implied volatity was 32.52, the open interest changed by 1 which increased total open position to 21
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 20, which was -5 lower than the previous day. The implied volatity was 32.16, the open interest changed by 8 which increased total open position to 19
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 25, which was -5 lower than the previous day. The implied volatity was 31.87, the open interest changed by 0 which decreased total open position to 10
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 30, which was 6 higher than the previous day. The implied volatity was 34.78, the open interest changed by 0 which decreased total open position to 9
On 4 Feb SBICARD was trading at 749.70. The strike last trading price was 24, which was -1.3 lower than the previous day. The implied volatity was 28.79, the open interest changed by 1 which increased total open position to 8
On 3 Feb SBICARD was trading at 758.10. The strike last trading price was 25.3, which was -13.95 lower than the previous day. The implied volatity was 32.78, the open interest changed by 0 which decreased total open position to 7
On 2 Feb SBICARD was trading at 735.80. The strike last trading price was 39.25, which was 9.25 higher than the previous day. The implied volatity was 38.57, the open interest changed by 0 which decreased total open position to 7
On 1 Feb SBICARD was trading at 737.35. The strike last trading price was 30, which was 10 higher than the previous day. The implied volatity was 30.82, the open interest changed by 2 which increased total open position to 5
On 30 Jan SBICARD was trading at 753.55. The strike last trading price was 20, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 Jan SBICARD was trading at 769.35. The strike last trading price was 20, which was 2.05 higher than the previous day. The implied volatity was 30.32, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SBICARD was trading at 782.40. The strike last trading price was 17.95, which was 0.7 higher than the previous day. The implied volatity was 32.5, the open interest changed by 2 which increased total open position to 4
On 27 Jan SBICARD was trading at 771.00. The strike last trading price was 17.25, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Jan SBICARD was trading at 770.55. The strike last trading price was 17.25, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 22 Jan SBICARD was trading at 789.10. The strike last trading price was 17.25, which was 7.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
