SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 04:10 PM IST
| SBICARD 28-Apr-2026 (4d) 770 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.14
Gamma: 0.0007
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 670.30 | 0.15 | -0.05000000000000002 | 56.44 | 108 | -48 | 417 | |||||||||
| 23 Apr | 680.55 | 0.2 | -0.25 | 45.62 | 108 | -37 | 465 | |||||||||
| 22 Apr | 686.20 | 0.25 | 0.04999999999999999 | 41.4 | 652 | -193 | 517 | |||||||||
| 21 Apr | 679.75 | 0.15 | -0.19999999999999998 | 38.26 | 124 | -20 | 710 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 675.30 | 0.3 | -0.6000000000000001 | 41.96 | 406 | -9 | 729 | |||||||||
| 17 Apr | 695.20 | 0.9 | 0.09999999999999998 | 34.56 | 28 | -11 | 739 | |||||||||
| 16 Apr | 685.60 | 0.8 | 0 | 35.95 | 118 | 0 | 750 | |||||||||
| 15 Apr | 684.50 | 0.75 | 0.050000000000000044 | 34.74 | 328 | 100 | 750 | |||||||||
| 13 Apr | 671.05 | 0.7 | -0.20000000000000007 | 35.15 | 205 | 151 | 650 | |||||||||
| 10 Apr | 677.50 | 0.9 | -0.04999999999999993 | 32.22 | 239 | 157 | 499 | |||||||||
| 9 Apr | 668.90 | 0.9 | -0.35 | 34.3 | 81 | -15 | 342 | |||||||||
| 8 Apr | 671.25 | 1.25 | 0.55 | 33.72 | 341 | 277 | 356 | |||||||||
| 7 Apr | 639.65 | 0.7 | 0 | 39.63 | 1 | 0 | 78 | |||||||||
| 6 Apr | 635.10 | 0.7 | -0.55 | - | 0 | 0 | 78 | |||||||||
| 2 Apr | 638.20 | 0.7 | -0.55 | 34.93 | 4 | 0 | 78 | |||||||||
| 1 Apr | 637.15 | 1.25 | -0.75 | 37.91 | 20 | 12 | 78 | |||||||||
| 30 Mar | 635.45 | 2 | -1.35 | 41.15 | 27 | -2 | 65 | |||||||||
| 27 Mar | 673.95 | 3.4 | -0.95 | 33.04 | 43 | 13 | 69 | |||||||||
| 25 Mar | 700.20 | 4.5 | -42.75 | 26.61 | 66 | 55 | 55 | |||||||||
| 24 Mar | 673.50 | 47.25 | 0 | 10.94 | 0 | 0 | 0 | |||||||||
| 23 Mar | 653.30 | 47.25 | 0 | 12.63 | 0 | 0 | 0 | |||||||||
| 20 Mar | 688.75 | 47.25 | 0 | 7.48 | 0 | 0 | 0 | |||||||||
| 19 Mar | 694.25 | 47.25 | 0 | 7.37 | 0 | 0 | 0 | |||||||||
| 18 Mar | 715.55 | 47.25 | 0 | 5.92 | 0 | 0 | 0 | |||||||||
| 17 Mar | 693.85 | 47.25 | 0 | 6.47 | 0 | 0 | 0 | |||||||||
| 16 Mar | 695.55 | 47.25 | 0 | 7.08 | 0 | 0 | 0 | |||||||||
| 13 Mar | 704.90 | 47.25 | 0 | 6.06 | 0 | 0 | 0 | |||||||||
| 12 Mar | 710.25 | 47.25 | 0 | 5.2 | 0 | 0 | 0 | |||||||||
| 11 Mar | 715.00 | 47.25 | 0 | 5.1 | 0 | 0 | 0 | |||||||||
| 10 Mar | 716.10 | 47.25 | 0 | 4.3 | 0 | 0 | 0 | |||||||||
| 9 Mar | 720.70 | 47.25 | 0 | 4.02 | 0 | 0 | 0 | |||||||||
| 6 Mar | 724.05 | 47.25 | 0 | 3.65 | 0 | 0 | 0 | |||||||||
| 5 Mar | 730.55 | 47.25 | 0 | 2.77 | 0 | 0 | 0 | |||||||||
| 4 Mar | 726.60 | 47.25 | 0 | 2.96 | 0 | 0 | 0 | |||||||||
| 2 Mar | 746.50 | 47.25 | 0 | 0.84 | 0 | 0 | 0 | |||||||||
| 27 Feb | 774.40 | 47.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 775.40 | 47.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 788.75 | 47.25 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 770 expiring on 28APR2026
Delta for 770 CE is 0.01
Historical price for 770 CE is as follows
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 56.44, the open interest changed by -48 which decreased total open position to 417
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 45.62, the open interest changed by -37 which decreased total open position to 465
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 0.25, which was 0.04999999999999999 higher than the previous day. The implied volatity was 41.4, the open interest changed by -193 which decreased total open position to 517
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 0.15, which was -0.19999999999999998 lower than the previous day. The implied volatity was 38.26, the open interest changed by -20 which decreased total open position to 710
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 0.3, which was -0.6000000000000001 lower than the previous day. The implied volatity was 41.96, the open interest changed by -9 which decreased total open position to 729
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 0.9, which was 0.09999999999999998 higher than the previous day. The implied volatity was 34.56, the open interest changed by -11 which decreased total open position to 739
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was 35.95, the open interest changed by 0 which decreased total open position to 750
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 0.75, which was 0.050000000000000044 higher than the previous day. The implied volatity was 34.74, the open interest changed by 100 which increased total open position to 750
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 0.7, which was -0.20000000000000007 lower than the previous day. The implied volatity was 35.15, the open interest changed by 151 which increased total open position to 650
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 0.9, which was -0.04999999999999993 lower than the previous day. The implied volatity was 32.22, the open interest changed by 157 which increased total open position to 499
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 34.3, the open interest changed by -15 which decreased total open position to 342
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 1.25, which was 0.55 higher than the previous day. The implied volatity was 33.72, the open interest changed by 277 which increased total open position to 356
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 39.63, the open interest changed by 0 which decreased total open position to 78
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 34.93, the open interest changed by 0 which decreased total open position to 78
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 37.91, the open interest changed by 12 which increased total open position to 78
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 2, which was -1.35 lower than the previous day. The implied volatity was 41.15, the open interest changed by -2 which decreased total open position to 65
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 3.4, which was -0.95 lower than the previous day. The implied volatity was 33.04, the open interest changed by 13 which increased total open position to 69
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 4.5, which was -42.75 lower than the previous day. The implied volatity was 26.61, the open interest changed by 55 which increased total open position to 55
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 47.25, which was 0 lower than the previous day. The implied volatity was 10.94, the open interest changed by 0 which decreased total open position to 0
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 47.25, which was 0 lower than the previous day. The implied volatity was 12.63, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 47.25, which was 0 lower than the previous day. The implied volatity was 7.48, 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 47.25, which was 0 lower than the previous day. The implied volatity was 7.37, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 47.25, 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
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 47.25, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 47.25, which was 0 lower than the previous day. The implied volatity was 7.08, 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 47.25, which was 0 lower than the previous day. The implied volatity was 6.06, 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 47.25, which was 0 lower than the previous day. The implied volatity was 5.2, 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 47.25, which was 0 lower than the previous day. The implied volatity was 5.1, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 47.25, which was 0 lower than the previous day. The implied volatity was 4.3, 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 47.25, which was 0 lower than the previous day. The implied volatity was 4.02, 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 47.25, which was 0 lower than the previous day. The implied volatity was 3.65, 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 47.25, which was 0 lower than the previous day. The implied volatity was 2.77, 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 47.25, which was 0 lower than the previous day. The implied volatity was 2.96, 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 47.25, which was 0 lower than the previous day. The implied volatity was 0.84, 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 47.25, 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 47.25, 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 47.25, 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) 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 670.30 | 81 | 81 | - | 0 | 0 | 12 |
| 23 Apr | 680.55 | 81 | 81 | - | 0 | 0 | 12 |
| 22 Apr | 686.20 | 81 | 81 | - | 0 | 0 | 12 |
| 21 Apr | 679.75 | 81 | 81 | - | 0 | 0 | 12 |
| 20 Apr | 675.30 | 81 | 81 | - | 0 | 0 | 12 |
| 17 Apr | 695.20 | 81 | -1 | 53.33 | 2 | -1 | 12 |
| 16 Apr | 685.60 | 82 | 82 | 27.22 | 0 | 0 | 13 |
| 15 Apr | 684.50 | 82 | -53 | 27.22 | 1 | 0 | 14 |
| 13 Apr | 671.05 | 135 | 135 | - | 0 | 0 | 14 |
| 10 Apr | 677.50 | 135 | 135 | - | 0 | 0 | 14 |
| 9 Apr | 668.90 | 135 | 26.35 | - | 0 | 0 | 0 |
| 8 Apr | 671.25 | 135 | 26.35 | - | 0 | 0 | 14 |
| 7 Apr | 639.65 | 135 | 26.35 | - | 0 | 0 | 14 |
| 6 Apr | 635.10 | 135 | 26.35 | - | 0 | 0 | 14 |
| 2 Apr | 638.20 | 135 | 26.35 | - | 0 | 0 | 14 |
| 1 Apr | 637.15 | 135 | 26.35 | - | 0 | 0 | 14 |
| 30 Mar | 635.45 | 135 | 26.35 | 58.08 | 1 | 0 | 14 |
| 27 Mar | 673.95 | 108.65 | 17.15 | 61.93 | 12 | 7 | 14 |
| 25 Mar | 700.20 | 91.5 | 62.65 | 61.64 | 8 | 6 | 6 |
| 24 Mar | 673.50 | 28.85 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 653.30 | 28.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 688.75 | 28.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 694.25 | 28.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 715.55 | 28.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 693.85 | 28.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 695.55 | 28.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 704.90 | 28.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 710.25 | 28.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 715.00 | 28.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 716.10 | 28.85 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 720.70 | 28.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 724.05 | 28.85 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 730.55 | 28.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 726.60 | 28.85 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 746.50 | 28.85 | 0 | 0.21 | 0 | 0 | 0 |
| 27 Feb | 774.40 | 28.85 | 0 | 2.29 | 0 | 0 | 0 |
| 26 Feb | 775.40 | 28.85 | 0 | 1.85 | 0 | 0 | 0 |
| 25 Feb | 788.75 | 28.85 | 0 | 2.49 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 770 expiring on 28APR2026
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 81, which was 81 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 81, which was 81 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 81, which was 81 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 81, which was 81 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 81, which was 81 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 81, which was -1 lower than the previous day. The implied volatity was 53.33, the open interest changed by -1 which decreased total open position to 12
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 82, which was 82 higher than the previous day. The implied volatity was 27.22, 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 82, which was -53 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 14
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 135, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 135, which was 135 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 135, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 135, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 135, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 135, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 135, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 135, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 135, which was 26.35 higher than the previous day. The implied volatity was 58.08, the open interest changed by 0 which decreased total open position to 14
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 108.65, which was 17.15 higher than the previous day. The implied volatity was 61.93, the open interest changed by 7 which increased total open position to 14
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 91.5, which was 62.65 higher than the previous day. The implied volatity was 61.64, the open interest changed by 6 which increased total open position to 6
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 28.85, 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 Mar SBICARD was trading at 653.30. The strike last trading price was 28.85, 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 20 Mar SBICARD was trading at 688.75. The strike last trading price was 28.85, 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 Mar SBICARD was trading at 694.25. The strike last trading price was 28.85, 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 Mar SBICARD was trading at 715.55. The strike last trading price was 28.85, 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 Mar SBICARD was trading at 693.85. The strike last trading price was 28.85, 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 Mar SBICARD was trading at 695.55. The strike last trading price was 28.85, 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 Mar SBICARD was trading at 704.90. The strike last trading price was 28.85, 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 Mar SBICARD was trading at 710.25. The strike last trading price was 28.85, 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 Mar SBICARD was trading at 715.00. The strike last trading price was 28.85, 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 Mar SBICARD was trading at 716.10. The strike last trading price was 28.85, 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 Mar SBICARD was trading at 720.70. The strike last trading price was 28.85, 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 Mar SBICARD was trading at 724.05. The strike last trading price was 28.85, 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 28.85, 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 28.85, 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 Mar SBICARD was trading at 746.50. The strike last trading price was 28.85, which was 0 lower than the previous day. The implied volatity was 0.21, 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 28.85, which was 0 lower than the previous day. The implied volatity was 2.29, 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 28.85, which was 0 lower than the previous day. The implied volatity was 1.85, 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 28.85, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
