SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
06 Mar 2026 04:11 PM IST
| SBICARD 30-MAR-2026 750 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.67
Theta: -0.43
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 724.05 | 10.1 | -1.8 | 25.95 | 574 | 89 | 571 | |||||||||
| 5 Mar | 730.55 | 11.75 | -0.3 | 23.34 | 839 | 25 | 487 | |||||||||
| 4 Mar | 726.60 | 12.5 | -4.75 | 25.06 | 650 | 80 | 463 | |||||||||
| 2 Mar | 746.50 | 17.8 | -1.4 | 17.88 | 694 | 27 | 363 | |||||||||
| 27 Feb | 774.40 | 15.65 | -14.4 | 4.12 | 368 | 63 | 326 | |||||||||
| 26 Feb | 775.40 | 30 | 0.1 | 10.39 | 78 | 10 | 263 | |||||||||
| 25 Feb | 788.75 | 28.55 | 3.45 | - | 138 | 7 | 253 | |||||||||
| 24 Feb | 779.60 | 26.6 | -8.55 | 6.71 | 181 | 47 | 245 | |||||||||
| 23 Feb | 784.25 | 34.85 | 0.2 | - | 150 | 1 | 195 | |||||||||
| 20 Feb | 785.60 | 34.1 | 4.65 | - | 210 | 32 | 194 | |||||||||
| 19 Feb | 798.20 | 30.5 | -1.35 | 5 | 212 | 66 | 162 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 789.25 | 31.3 | 3.05 | - | 87 | 7 | 92 | |||||||||
| 17 Feb | 776.60 | 28.5 | -4.7 | 8.07 | 65 | 24 | 84 | |||||||||
| 16 Feb | 772.20 | 33.2 | 10.2 | 16.21 | 36 | 1 | 63 | |||||||||
| 13 Feb | 760.70 | 23 | -6 | 11.29 | 36 | -4 | 55 | |||||||||
| 12 Feb | 772.80 | 29 | 2.8 | 7.39 | 9 | 0 | 59 | |||||||||
| 11 Feb | 768.85 | 26.2 | 0 | 4.95 | 17 | 9 | 60 | |||||||||
| 10 Feb | 765.90 | 26.2 | -3.8 | 8.01 | 14 | 2 | 50 | |||||||||
| 9 Feb | 765.55 | 30 | 4.75 | 12.75 | 10 | 1 | 48 | |||||||||
| 6 Feb | 756.30 | 25.1 | 1.1 | 13.74 | 14 | 5 | 47 | |||||||||
| 5 Feb | 749.70 | 24 | -1 | 16.52 | 12 | 0 | 42 | |||||||||
| 4 Feb | 749.70 | 25 | 0 | 17.63 | 5 | -1 | 42 | |||||||||
| 3 Feb | 758.10 | 25 | 7.45 | 11.27 | 19 | -2 | 43 | |||||||||
| 2 Feb | 735.80 | 18 | -5 | 15.41 | 78 | 35 | 45 | |||||||||
| 1 Feb | 737.35 | 23 | -10.05 | 18.81 | 2 | 1 | 9 | |||||||||
| 30 Jan | 753.55 | 33.05 | -19.95 | 19.3 | 8 | 6 | 6 | |||||||||
| 29 Jan | 769.35 | 53 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 782.40 | 53 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 750 expiring on 30MAR2026
Delta for 750 CE is 0.33
Historical price for 750 CE is as follows
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 10.1, which was -1.8 lower than the previous day. The implied volatity was 25.95, the open interest changed by 89 which increased total open position to 571
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 11.75, which was -0.3 lower than the previous day. The implied volatity was 23.34, the open interest changed by 25 which increased total open position to 487
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 12.5, which was -4.75 lower than the previous day. The implied volatity was 25.06, the open interest changed by 80 which increased total open position to 463
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 17.8, which was -1.4 lower than the previous day. The implied volatity was 17.88, the open interest changed by 27 which increased total open position to 363
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 15.65, which was -14.4 lower than the previous day. The implied volatity was 4.12, the open interest changed by 63 which increased total open position to 326
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 30, which was 0.1 higher than the previous day. The implied volatity was 10.39, the open interest changed by 10 which increased total open position to 263
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 28.55, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 253
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 26.6, which was -8.55 lower than the previous day. The implied volatity was 6.71, the open interest changed by 47 which increased total open position to 245
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 34.85, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 195
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 34.1, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 194
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 30.5, which was -1.35 lower than the previous day. The implied volatity was 5, the open interest changed by 66 which increased total open position to 162
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 31.3, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 92
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 28.5, which was -4.7 lower than the previous day. The implied volatity was 8.07, the open interest changed by 24 which increased total open position to 84
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 33.2, which was 10.2 higher than the previous day. The implied volatity was 16.21, the open interest changed by 1 which increased total open position to 63
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 23, which was -6 lower than the previous day. The implied volatity was 11.29, the open interest changed by -4 which decreased total open position to 55
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 29, which was 2.8 higher than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 59
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 26.2, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 9 which increased total open position to 60
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 26.2, which was -3.8 lower than the previous day. The implied volatity was 8.01, the open interest changed by 2 which increased total open position to 50
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 30, which was 4.75 higher than the previous day. The implied volatity was 12.75, the open interest changed by 1 which increased total open position to 48
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 25.1, which was 1.1 higher than the previous day. The implied volatity was 13.74, the open interest changed by 5 which increased total open position to 47
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 24, which was -1 lower than the previous day. The implied volatity was 16.52, the open interest changed by 0 which decreased total open position to 42
On 4 Feb SBICARD was trading at 749.70. The strike last trading price was 25, which was 0 lower than the previous day. The implied volatity was 17.63, the open interest changed by -1 which decreased total open position to 42
On 3 Feb SBICARD was trading at 758.10. The strike last trading price was 25, which was 7.45 higher than the previous day. The implied volatity was 11.27, the open interest changed by -2 which decreased total open position to 43
On 2 Feb SBICARD was trading at 735.80. The strike last trading price was 18, which was -5 lower than the previous day. The implied volatity was 15.41, the open interest changed by 35 which increased total open position to 45
On 1 Feb SBICARD was trading at 737.35. The strike last trading price was 23, which was -10.05 lower than the previous day. The implied volatity was 18.81, the open interest changed by 1 which increased total open position to 9
On 30 Jan SBICARD was trading at 753.55. The strike last trading price was 33.05, which was -19.95 lower than the previous day. The implied volatity was 19.3, the open interest changed by 6 which increased total open position to 6
On 29 Jan SBICARD was trading at 769.35. The strike last trading price was 53, 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 53, 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 30MAR2026 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.7
Theta: -0.36
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 724.05 | 38.45 | 6.7 | 33.75 | 21 | -4 | 438 |
| 5 Mar | 730.55 | 31.75 | -4.3 | 31.12 | 40 | -11 | 442 |
| 4 Mar | 726.60 | 35.25 | 6.85 | 33.41 | 373 | 15 | 462 |
| 2 Mar | 746.50 | 26.65 | 2.15 | 35.66 | 875 | -31 | 451 |
| 27 Feb | 774.40 | 29.8 | 14.2 | 52.71 | 729 | 10 | 493 |
| 26 Feb | 775.40 | 15.55 | -1.4 | 32.36 | 313 | 47 | 482 |
| 25 Feb | 788.75 | 18.35 | -4.45 | 36.77 | 378 | 61 | 435 |
| 24 Feb | 779.60 | 21.15 | 6 | 40.96 | 302 | 110 | 374 |
| 23 Feb | 784.25 | 15.3 | -0.45 | 33.28 | 136 | 27 | 263 |
| 20 Feb | 785.60 | 15.2 | -3.95 | 31.78 | 225 | 49 | 239 |
| 19 Feb | 798.20 | 19 | 1.65 | 39.99 | 158 | 68 | 189 |
| 18 Feb | 789.25 | 17.6 | -2.65 | 35.75 | 59 | 30 | 121 |
| 17 Feb | 776.60 | 20.7 | 0.7 | 34.62 | 55 | 21 | 90 |
| 16 Feb | 772.20 | 20 | -9 | 30.92 | 53 | 22 | 69 |
| 13 Feb | 760.70 | 29 | 6 | 35.56 | 9 | -2 | 48 |
| 12 Feb | 772.80 | 23 | 0 | 34.34 | 1 | 0 | 49 |
| 11 Feb | 768.85 | 23 | -2.3 | 32.38 | 12 | 9 | 49 |
| 10 Feb | 765.90 | 26.1 | 4.1 | 34.18 | 12 | 5 | 40 |
| 9 Feb | 765.55 | 22 | -11.5 | 30.72 | 8 | 3 | 35 |
| 6 Feb | 756.30 | 33.5 | 2.5 | - | 0 | 0 | 32 |
| 5 Feb | 749.70 | 33.5 | 2.5 | 33.8 | 1 | 0 | 31 |
| 4 Feb | 749.70 | 31 | -3 | 31.02 | 3 | 0 | 31 |
| 3 Feb | 758.10 | 34 | -13.15 | 37.14 | 3 | 0 | 31 |
| 2 Feb | 735.80 | 47.15 | 15.15 | 41.07 | 31 | 16 | 30 |
| 1 Feb | 737.35 | 32 | 1.4 | 28.37 | 2 | 1 | 13 |
| 30 Jan | 753.55 | 30.6 | 0.6 | 32.36 | 8 | 2 | 12 |
| 29 Jan | 769.35 | 30 | 5.85 | 35.72 | 10 | 9 | 9 |
| 28 Jan | 782.40 | 24.15 | 0 | 4.19 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 750 expiring on 30MAR2026
Delta for 750 PE is -0.63
Historical price for 750 PE is as follows
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 38.45, which was 6.7 higher than the previous day. The implied volatity was 33.75, the open interest changed by -4 which decreased total open position to 438
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 31.75, which was -4.3 lower than the previous day. The implied volatity was 31.12, the open interest changed by -11 which decreased total open position to 442
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 35.25, which was 6.85 higher than the previous day. The implied volatity was 33.41, the open interest changed by 15 which increased total open position to 462
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 26.65, which was 2.15 higher than the previous day. The implied volatity was 35.66, the open interest changed by -31 which decreased total open position to 451
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 29.8, which was 14.2 higher than the previous day. The implied volatity was 52.71, the open interest changed by 10 which increased total open position to 493
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 15.55, which was -1.4 lower than the previous day. The implied volatity was 32.36, the open interest changed by 47 which increased total open position to 482
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 18.35, which was -4.45 lower than the previous day. The implied volatity was 36.77, the open interest changed by 61 which increased total open position to 435
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 21.15, which was 6 higher than the previous day. The implied volatity was 40.96, the open interest changed by 110 which increased total open position to 374
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 15.3, which was -0.45 lower than the previous day. The implied volatity was 33.28, the open interest changed by 27 which increased total open position to 263
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 15.2, which was -3.95 lower than the previous day. The implied volatity was 31.78, the open interest changed by 49 which increased total open position to 239
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 19, which was 1.65 higher than the previous day. The implied volatity was 39.99, the open interest changed by 68 which increased total open position to 189
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 17.6, which was -2.65 lower than the previous day. The implied volatity was 35.75, the open interest changed by 30 which increased total open position to 121
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 20.7, which was 0.7 higher than the previous day. The implied volatity was 34.62, the open interest changed by 21 which increased total open position to 90
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 20, which was -9 lower than the previous day. The implied volatity was 30.92, the open interest changed by 22 which increased total open position to 69
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 29, which was 6 higher than the previous day. The implied volatity was 35.56, the open interest changed by -2 which decreased total open position to 48
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 23, which was 0 lower than the previous day. The implied volatity was 34.34, the open interest changed by 0 which decreased total open position to 49
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 23, which was -2.3 lower than the previous day. The implied volatity was 32.38, the open interest changed by 9 which increased total open position to 49
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 26.1, which was 4.1 higher than the previous day. The implied volatity was 34.18, the open interest changed by 5 which increased total open position to 40
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 22, which was -11.5 lower than the previous day. The implied volatity was 30.72, the open interest changed by 3 which increased total open position to 35
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 33.5, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 33.5, which was 2.5 higher than the previous day. The implied volatity was 33.8, the open interest changed by 0 which decreased total open position to 31
On 4 Feb SBICARD was trading at 749.70. The strike last trading price was 31, which was -3 lower than the previous day. The implied volatity was 31.02, the open interest changed by 0 which decreased total open position to 31
On 3 Feb SBICARD was trading at 758.10. The strike last trading price was 34, which was -13.15 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 31
On 2 Feb SBICARD was trading at 735.80. The strike last trading price was 47.15, which was 15.15 higher than the previous day. The implied volatity was 41.07, the open interest changed by 16 which increased total open position to 30
On 1 Feb SBICARD was trading at 737.35. The strike last trading price was 32, which was 1.4 higher than the previous day. The implied volatity was 28.37, the open interest changed by 1 which increased total open position to 13
On 30 Jan SBICARD was trading at 753.55. The strike last trading price was 30.6, which was 0.6 higher than the previous day. The implied volatity was 32.36, the open interest changed by 2 which increased total open position to 12
On 29 Jan SBICARD was trading at 769.35. The strike last trading price was 30, which was 5.85 higher than the previous day. The implied volatity was 35.72, the open interest changed by 9 which increased total open position to 9
On 28 Jan SBICARD was trading at 782.40. The strike last trading price was 24.15, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0
