SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 01:35 PM IST
| SBICARD 28-Apr-2026 (4d) 750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.23
Gamma: 0.00141
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 669.00 | 0.3 | -0.2 | 50.74 | 233 | -16 | 519 | |||||||||
| 23 Apr | 680.55 | 0.45 | 0.04999999999999999 | 43.28 | 148 | -10 | 537 | |||||||||
| 22 Apr | 686.20 | 0.35 | -0.20000000000000007 | 35.05 | 380 | 59 | 547 | |||||||||
| 21 Apr | 679.75 | 0.5 | -0.30000000000000004 | 37.58 | 186 | -8 | 484 | |||||||||
| 20 Apr | 675.30 | 0.65 | -1.6 | 39.89 | 468 | 70 | 484 | |||||||||
| 17 Apr | 695.20 | 2.35 | 0.5 | 34.38 | 309 | 49 | 410 | |||||||||
| 16 Apr | 685.60 | 1.8 | -0.050000000000000044 | 35.15 | 236 | -6 | 359 | |||||||||
| 15 Apr | 684.50 | 1.8 | 0.3500000000000001 | 34.43 | 354 | 7 | 365 | |||||||||
| 13 Apr | 671.05 | 1.45 | -0.30000000000000004 | 34.76 | 242 | -8 | 361 | |||||||||
| 10 Apr | 677.50 | 1.7 | -0.10000000000000009 | 31.19 | 299 | 27 | 366 | |||||||||
| 9 Apr | 668.90 | 1.7 | -0.5 | 33.18 | 145 | 0 | 338 | |||||||||
| 8 Apr | 671.25 | 2.1 | 0.75 | 31.88 | 368 | 71 | 338 | |||||||||
| 7 Apr | 639.65 | 1.35 | -0.1 | 38.53 | 105 | -13 | 266 | |||||||||
| 6 Apr | 635.10 | 1.5 | 0.1 | 40.09 | 77 | -14 | 278 | |||||||||
| 2 Apr | 638.20 | 1.45 | -0.6 | 35.2 | 305 | -128 | 293 | |||||||||
| 1 Apr | 637.15 | 2 | -1.1 | 36.91 | 411 | 184 | 422 | |||||||||
| 30 Mar | 635.45 | 3 | -2.25 | 40.21 | 244 | 45 | 238 | |||||||||
| 27 Mar | 673.95 | 5.6 | -1.2 | 32.73 | 236 | -11 | 192 | |||||||||
| 25 Mar | 700.20 | 6.95 | 2.95 | 25 | 540 | -69 | 201 | |||||||||
| 24 Mar | 673.50 | 3.95 | 0.75 | 28.13 | 285 | -74 | 270 | |||||||||
| 23 Mar | 653.30 | 3 | -0.8 | 30.56 | 149 | -34 | 342 | |||||||||
| 20 Mar | 688.75 | 3.8 | 0.25 | 20.41 | 357 | 77 | 375 | |||||||||
| 19 Mar | 694.25 | 3.7 | -2.45 | 19.35 | 141 | 64 | 298 | |||||||||
| 18 Mar | 715.55 | 6.3 | 1.3 | 19.03 | 233 | 105 | 233 | |||||||||
| 17 Mar | 693.85 | 5.2 | -0.1 | 19.68 | 60 | 32 | 126 | |||||||||
| 16 Mar | 695.55 | 5.3 | -1.3 | 21.06 | 20 | 3 | 91 | |||||||||
| 13 Mar | 704.90 | 6.6 | -0.65 | 19.76 | 27 | 15 | 87 | |||||||||
| 12 Mar | 710.25 | 7.25 | -1.7 | 17.9 | 23 | 9 | 71 | |||||||||
| 11 Mar | 715.00 | 8.6 | -2.6 | 18.65 | 54 | 10 | 60 | |||||||||
| 10 Mar | 716.10 | 11.8 | 1.6 | 19.72 | 11 | 5 | 51 | |||||||||
| 9 Mar | 720.70 | 9.95 | -5.65 | 16.85 | 22 | 16 | 44 | |||||||||
| 6 Mar | 724.05 | 16.3 | -0.7 | 21.5 | 11 | 1 | 27 | |||||||||
| 5 Mar | 730.55 | 17 | -1.9 | 18.54 | 8 | 1 | 29 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 726.60 | 18.9 | -40.15 | 20.98 | 29 | 27 | 27 | |||||||||
| 2 Mar | 746.50 | 59.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 774.40 | 59.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 775.40 | 59.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 788.75 | 59.05 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 750 expiring on 28APR2026
Delta for 750 CE is 0.02
Historical price for 750 CE is as follows
On 24 Apr SBICARD was trading at 669.00. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 50.74, the open interest changed by -16 which decreased total open position to 519
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 0.45, which was 0.04999999999999999 higher than the previous day. The implied volatity was 43.28, the open interest changed by -10 which decreased total open position to 537
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 0.35, which was -0.20000000000000007 lower than the previous day. The implied volatity was 35.05, the open interest changed by 59 which increased total open position to 547
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 0.5, which was -0.30000000000000004 lower than the previous day. The implied volatity was 37.58, the open interest changed by -8 which decreased total open position to 484
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 0.65, which was -1.6 lower than the previous day. The implied volatity was 39.89, the open interest changed by 70 which increased total open position to 484
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 2.35, which was 0.5 higher than the previous day. The implied volatity was 34.38, the open interest changed by 49 which increased total open position to 410
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 1.8, which was -0.050000000000000044 lower than the previous day. The implied volatity was 35.15, the open interest changed by -6 which decreased total open position to 359
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 1.8, which was 0.3500000000000001 higher than the previous day. The implied volatity was 34.43, the open interest changed by 7 which increased total open position to 365
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 1.45, which was -0.30000000000000004 lower than the previous day. The implied volatity was 34.76, the open interest changed by -8 which decreased total open position to 361
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 1.7, which was -0.10000000000000009 lower than the previous day. The implied volatity was 31.19, the open interest changed by 27 which increased total open position to 366
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 1.7, which was -0.5 lower than the previous day. The implied volatity was 33.18, the open interest changed by 0 which decreased total open position to 338
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 2.1, which was 0.75 higher than the previous day. The implied volatity was 31.88, the open interest changed by 71 which increased total open position to 338
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 1.35, which was -0.1 lower than the previous day. The implied volatity was 38.53, the open interest changed by -13 which decreased total open position to 266
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 40.09, the open interest changed by -14 which decreased total open position to 278
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 1.45, which was -0.6 lower than the previous day. The implied volatity was 35.2, the open interest changed by -128 which decreased total open position to 293
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 2, which was -1.1 lower than the previous day. The implied volatity was 36.91, the open interest changed by 184 which increased total open position to 422
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 3, which was -2.25 lower than the previous day. The implied volatity was 40.21, the open interest changed by 45 which increased total open position to 238
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 5.6, which was -1.2 lower than the previous day. The implied volatity was 32.73, the open interest changed by -11 which decreased total open position to 192
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 6.95, which was 2.95 higher than the previous day. The implied volatity was 25, the open interest changed by -69 which decreased total open position to 201
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 3.95, which was 0.75 higher than the previous day. The implied volatity was 28.13, the open interest changed by -74 which decreased total open position to 270
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 3, which was -0.8 lower than the previous day. The implied volatity was 30.56, the open interest changed by -34 which decreased total open position to 342
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 3.8, which was 0.25 higher than the previous day. The implied volatity was 20.41, the open interest changed by 77 which increased total open position to 375
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 3.7, which was -2.45 lower than the previous day. The implied volatity was 19.35, the open interest changed by 64 which increased total open position to 298
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 6.3, which was 1.3 higher than the previous day. The implied volatity was 19.03, the open interest changed by 105 which increased total open position to 233
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 5.2, which was -0.1 lower than the previous day. The implied volatity was 19.68, the open interest changed by 32 which increased total open position to 126
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 5.3, which was -1.3 lower than the previous day. The implied volatity was 21.06, the open interest changed by 3 which increased total open position to 91
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 6.6, which was -0.65 lower than the previous day. The implied volatity was 19.76, the open interest changed by 15 which increased total open position to 87
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 7.25, which was -1.7 lower than the previous day. The implied volatity was 17.9, the open interest changed by 9 which increased total open position to 71
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 8.6, which was -2.6 lower than the previous day. The implied volatity was 18.65, the open interest changed by 10 which increased total open position to 60
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 11.8, which was 1.6 higher than the previous day. The implied volatity was 19.72, the open interest changed by 5 which increased total open position to 51
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 9.95, which was -5.65 lower than the previous day. The implied volatity was 16.85, the open interest changed by 16 which increased total open position to 44
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 16.3, which was -0.7 lower than the previous day. The implied volatity was 21.5, 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 17, which was -1.9 lower than the previous day. The implied volatity was 18.54, the open interest changed by 1 which increased total open position to 29
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 18.9, which was -40.15 lower than the previous day. The implied volatity was 20.98, the open interest changed by 27 which increased total open position to 27
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 59.05, 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 59.05, 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 59.05, 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 59.05, 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) 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0
Theta: -0.19
Gamma: 0.00144
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 669.00 | 73.55 | 11.549999999999997 | 45.47 | 6 | -1 | 204 |
| 23 Apr | 680.55 | 62 | 1 | 37.85 | 6 | 0 | 205 |
| 22 Apr | 686.20 | 61 | -13.099999999999994 | 35.22 | 23 | 0 | 205 |
| 21 Apr | 679.75 | 74.1 | -1.5500000000000114 | 61.72 | 6 | 1 | 205 |
| 20 Apr | 675.30 | 80.3 | 25.449999999999996 | 64.82 | 200 | -61 | 204 |
| 17 Apr | 695.20 | 54.95 | -11.200000000000003 | 34.47 | 15 | 1 | 264 |
| 16 Apr | 685.60 | 66.2 | -0.6499999999999915 | 37.19 | 80 | 11 | 263 |
| 15 Apr | 684.50 | 67.5 | -13.099999999999994 | 40.53 | 41 | 6 | 252 |
| 13 Apr | 671.05 | 77.9 | 0.15000000000000568 | 35.7 | 50 | 0 | 246 |
| 10 Apr | 677.50 | 77.45 | -7.75 | 48.58 | 36 | 12 | 246 |
| 9 Apr | 668.90 | 83.65 | 0.4 | 45.6 | 31 | 13 | 232 |
| 8 Apr | 671.25 | 83.2 | -41.2 | 54.79 | 80 | 47 | 217 |
| 7 Apr | 639.65 | 124.4 | -0.6 | 82.5 | 1 | 0 | 170 |
| 6 Apr | 635.10 | 125 | 9.3 | - | 0 | 0 | 170 |
| 2 Apr | 638.20 | 125 | 9.3 | 79.15 | 7 | -2 | 170 |
| 1 Apr | 637.15 | 115.7 | -1.3 | 60.98 | 43 | 6 | 171 |
| 30 Mar | 635.45 | 117 | 22 | 56.45 | 13 | 4 | 164 |
| 27 Mar | 673.95 | 95 | 16 | 63.81 | 13 | 2 | 157 |
| 25 Mar | 700.20 | 79 | -26 | 62.89 | 61 | 0 | 156 |
| 24 Mar | 673.50 | 105 | -35.4 | 73.53 | 41 | 14 | 155 |
| 23 Mar | 653.30 | 140.4 | 20 | 103.3 | 31 | -23 | 141 |
| 20 Mar | 688.75 | 120.9 | 14.2 | 101.35 | 37 | 30 | 164 |
| 19 Mar | 694.25 | 106.7 | 22.9 | 85.85 | 75 | 71 | 133 |
| 18 Mar | 715.55 | 83.8 | 16.75 | 67.67 | 35 | 31 | 60 |
| 17 Mar | 693.85 | 67.05 | -3.95 | - | 0 | 0 | 29 |
| 16 Mar | 695.55 | 67.05 | -3.95 | - | 0 | 0 | 0 |
| 13 Mar | 704.90 | 67.05 | -3.95 | - | 0 | 0 | 0 |
| 12 Mar | 710.25 | 67.05 | -3.95 | - | 0 | 16 | 0 |
| 11 Mar | 715.00 | 67.05 | -3.95 | 49.26 | 20 | 11 | 24 |
| 10 Mar | 716.10 | 71 | 21 | - | 0 | 0 | 13 |
| 9 Mar | 720.70 | 71 | 21 | 56.94 | 4 | 0 | 0 |
| 6 Mar | 724.05 | 50 | -1.75 | - | 0 | 0 | 13 |
| 5 Mar | 730.55 | 50 | -1.75 | 40.58 | 1 | 0 | 12 |
| 4 Mar | 726.60 | 51.75 | 6.75 | 40.77 | 1 | 0 | 11 |
| 2 Mar | 746.50 | 45 | 4.2 | 43.18 | 2 | 1 | 10 |
| 27 Feb | 774.40 | 41.75 | 20.85 | 51.9 | 9 | 7 | 7 |
| 26 Feb | 775.40 | 20.9 | 0 | 3.48 | 0 | 0 | 0 |
| 25 Feb | 788.75 | 20.9 | 0 | 4.22 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 750 expiring on 28APR2026
Delta for 750 PE is -0.98
Historical price for 750 PE is as follows
On 24 Apr SBICARD was trading at 669.00. The strike last trading price was 73.55, which was 11.549999999999997 higher than the previous day. The implied volatity was 45.47, the open interest changed by -1 which decreased total open position to 204
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 62, which was 1 higher than the previous day. The implied volatity was 37.85, the open interest changed by 0 which decreased total open position to 205
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 61, which was -13.099999999999994 lower than the previous day. The implied volatity was 35.22, the open interest changed by 0 which decreased total open position to 205
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 74.1, which was -1.5500000000000114 lower than the previous day. The implied volatity was 61.72, the open interest changed by 1 which increased total open position to 205
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 80.3, which was 25.449999999999996 higher than the previous day. The implied volatity was 64.82, the open interest changed by -61 which decreased total open position to 204
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 54.95, which was -11.200000000000003 lower than the previous day. The implied volatity was 34.47, the open interest changed by 1 which increased total open position to 264
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 66.2, which was -0.6499999999999915 lower than the previous day. The implied volatity was 37.19, the open interest changed by 11 which increased total open position to 263
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 67.5, which was -13.099999999999994 lower than the previous day. The implied volatity was 40.53, the open interest changed by 6 which increased total open position to 252
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 77.9, which was 0.15000000000000568 higher than the previous day. The implied volatity was 35.7, the open interest changed by 0 which decreased total open position to 246
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 77.45, which was -7.75 lower than the previous day. The implied volatity was 48.58, the open interest changed by 12 which increased total open position to 246
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 83.65, which was 0.4 higher than the previous day. The implied volatity was 45.6, the open interest changed by 13 which increased total open position to 232
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 83.2, which was -41.2 lower than the previous day. The implied volatity was 54.79, the open interest changed by 47 which increased total open position to 217
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 124.4, which was -0.6 lower than the previous day. The implied volatity was 82.5, the open interest changed by 0 which decreased total open position to 170
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 125, which was 9.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 170
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 125, which was 9.3 higher than the previous day. The implied volatity was 79.15, the open interest changed by -2 which decreased total open position to 170
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 115.7, which was -1.3 lower than the previous day. The implied volatity was 60.98, the open interest changed by 6 which increased total open position to 171
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 117, which was 22 higher than the previous day. The implied volatity was 56.45, the open interest changed by 4 which increased total open position to 164
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 95, which was 16 higher than the previous day. The implied volatity was 63.81, the open interest changed by 2 which increased total open position to 157
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 79, which was -26 lower than the previous day. The implied volatity was 62.89, the open interest changed by 0 which decreased total open position to 156
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 105, which was -35.4 lower than the previous day. The implied volatity was 73.53, the open interest changed by 14 which increased total open position to 155
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 140.4, which was 20 higher than the previous day. The implied volatity was 103.3, the open interest changed by -23 which decreased total open position to 141
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 120.9, which was 14.2 higher than the previous day. The implied volatity was 101.35, the open interest changed by 30 which increased total open position to 164
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 106.7, which was 22.9 higher than the previous day. The implied volatity was 85.85, the open interest changed by 71 which increased total open position to 133
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 83.8, which was 16.75 higher than the previous day. The implied volatity was 67.67, the open interest changed by 31 which increased total open position to 60
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 67.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 67.05, which was -3.95 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 67.05, which was -3.95 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 67.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 67.05, which was -3.95 lower than the previous day. The implied volatity was 49.26, the open interest changed by 11 which increased total open position to 24
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 71, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 71, which was 21 higher than the previous day. The implied volatity was 56.94, 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 50, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 50, which was -1.75 lower than the previous day. The implied volatity was 40.58, the open interest changed by 0 which decreased total open position to 12
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 51.75, which was 6.75 higher than the previous day. The implied volatity was 40.77, the open interest changed by 0 which decreased total open position to 11
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 45, which was 4.2 higher than the previous day. The implied volatity was 43.18, the open interest changed by 1 which increased total open position to 10
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 41.75, which was 20.85 higher than the previous day. The implied volatity was 51.9, the open interest changed by 7 which increased total open position to 7
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 20.9, 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 25 Feb SBICARD was trading at 788.75. The strike last trading price was 20.9, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
