SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
02 Mar 2026 04:11 PM IST
| SBICARD 30-MAR-2026 770 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 0.79
Theta: -0.36
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 746.50 | 10.85 | -1.8 | 20.31 | 529 | -85 | 301 | |||||||||
| 27 Feb | 774.40 | 10.8 | -8.75 | 10.69 | 736 | 162 | 386 | |||||||||
| 26 Feb | 775.40 | 19.4 | -0.65 | 13.02 | 351 | 10 | 225 | |||||||||
| 25 Feb | 788.75 | 18.8 | 2.15 | 8.08 | 593 | 70 | 214 | |||||||||
| 24 Feb | 779.60 | 17.2 | -6.65 | 3.73 | 514 | 52 | 146 | |||||||||
| 23 Feb | 784.25 | 23.5 | 0.9 | 10.88 | 148 | 44 | 91 | |||||||||
| 20 Feb | 785.60 | 22.75 | 2.8 | 9.59 | 4 | 0 | 50 | |||||||||
| 19 Feb | 798.20 | 19.9 | -1.7 | 5.03 | 144 | 25 | 49 | |||||||||
| 18 Feb | 789.25 | 21.3 | 1.9 | 4.7 | 37 | 12 | 25 | |||||||||
| 17 Feb | 776.60 | 19.4 | -2.05 | 10.6 | 20 | 4 | 13 | |||||||||
| 16 Feb | 772.20 | 21 | 4.6 | 16.75 | 10 | 2 | 8 | |||||||||
|
|
||||||||||||||||
| 13 Feb | 760.70 | 16.4 | -3.5 | 16.21 | 3 | 1 | 5 | |||||||||
| 12 Feb | 772.80 | 19.9 | -22.1 | 11.85 | 4 | 3 | 3 | |||||||||
| 11 Feb | 768.85 | 42 | 0 | 0.21 | 0 | 0 | 0 | |||||||||
| 10 Feb | 765.90 | 42 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 765.55 | 42 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 6 Feb | 756.30 | 42 | 0 | 0.39 | 0 | 0 | 0 | |||||||||
| 5 Feb | 749.70 | 42 | 0 | 0.9 | 0 | 0 | 0 | |||||||||
| 4 Feb | 749.70 | 42 | 0 | 1.09 | 0 | 0 | 0 | |||||||||
| 3 Feb | 758.10 | 42 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 2 Feb | 735.80 | 42 | 0 | 2.04 | 0 | 0 | 0 | |||||||||
| 1 Feb | 737.35 | 42 | 0 | 1.83 | 0 | 0 | 0 | |||||||||
| 30 Jan | 753.55 | 42 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 29 Jan | 769.35 | 42 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 28 Jan | 782.40 | 42 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 770 expiring on 30MAR2026
Delta for 770 CE is 0.38
Historical price for 770 CE is as follows
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 10.85, which was -1.8 lower than the previous day. The implied volatity was 20.31, the open interest changed by -85 which decreased total open position to 301
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 10.8, which was -8.75 lower than the previous day. The implied volatity was 10.69, the open interest changed by 162 which increased total open position to 386
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 19.4, which was -0.65 lower than the previous day. The implied volatity was 13.02, the open interest changed by 10 which increased total open position to 225
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 18.8, which was 2.15 higher than the previous day. The implied volatity was 8.08, the open interest changed by 70 which increased total open position to 214
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 17.2, which was -6.65 lower than the previous day. The implied volatity was 3.73, the open interest changed by 52 which increased total open position to 146
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 23.5, which was 0.9 higher than the previous day. The implied volatity was 10.88, the open interest changed by 44 which increased total open position to 91
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 22.75, which was 2.8 higher than the previous day. The implied volatity was 9.59, the open interest changed by 0 which decreased total open position to 50
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 19.9, which was -1.7 lower than the previous day. The implied volatity was 5.03, the open interest changed by 25 which increased total open position to 49
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 21.3, which was 1.9 higher than the previous day. The implied volatity was 4.7, the open interest changed by 12 which increased total open position to 25
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 19.4, which was -2.05 lower than the previous day. The implied volatity was 10.6, the open interest changed by 4 which increased total open position to 13
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 21, which was 4.6 higher than the previous day. The implied volatity was 16.75, the open interest changed by 2 which increased total open position to 8
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 16.4, which was -3.5 lower than the previous day. The implied volatity was 16.21, the open interest changed by 1 which increased total open position to 5
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 19.9, which was -22.1 lower than the previous day. The implied volatity was 11.85, the open interest changed by 3 which increased total open position to 3
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 42, 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 10 Feb SBICARD was trading at 765.90. The strike last trading price was 42, 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 42, which was 0 lower than the previous day. The implied volatity was 0.11, 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 42, which was 0 lower than the previous day. The implied volatity was 0.39, 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 42, which was 0 lower than the previous day. The implied volatity was 0.9, 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 42, which was 0 lower than the previous day. The implied volatity was 1.09, 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 42, which was 0 lower than the previous day. The implied volatity was 0.1, 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 42, which was 0 lower than the previous day. The implied volatity was 2.04, 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 42, which was 0 lower than the previous day. The implied volatity was 1.83, 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 42, which was 0 lower than the previous day. The implied volatity was 0.24, 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 42, which was 0 lower than the previous day. The implied volatity was 0.22, 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 42, 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 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.55
Vega: 0.82
Theta: -0.43
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 746.50 | 39.25 | 5.7 | 37.91 | 53 | -28 | 300 |
| 27 Feb | 774.40 | 44 | 19.25 | 59.06 | 465 | 38 | 329 |
| 26 Feb | 775.40 | 24.45 | -1.05 | 33.53 | 380 | 27 | 291 |
| 25 Feb | 788.75 | 28.15 | -4.5 | 38.9 | 375 | 45 | 265 |
| 24 Feb | 779.60 | 32 | 8.55 | 44.17 | 313 | 79 | 220 |
| 23 Feb | 784.25 | 23.45 | -1.4 | 34.14 | 88 | 39 | 142 |
| 20 Feb | 785.60 | 24.5 | -5.2 | 33.81 | 105 | 58 | 102 |
| 19 Feb | 798.20 | 29.9 | -3.05 | 43.92 | 100 | 39 | 39 |
| 18 Feb | 789.25 | 32.95 | 0 | 2.9 | 0 | 0 | 0 |
| 17 Feb | 776.60 | 32.95 | 0 | 1.64 | 0 | 0 | 0 |
| 16 Feb | 772.20 | 32.95 | 0 | 1.09 | 0 | 0 | 0 |
| 13 Feb | 760.70 | 32.95 | 0 | 0.09 | 0 | 0 | 0 |
| 12 Feb | 772.80 | 32.95 | 0 | 1.42 | 0 | 0 | 0 |
| 11 Feb | 768.85 | 32.95 | 0 | 0.85 | 0 | 0 | 0 |
| 10 Feb | 765.90 | 32.95 | 0 | 0.63 | 0 | 0 | 0 |
| 9 Feb | 765.55 | 32.95 | 0 | 0.82 | 0 | 0 | 0 |
| 6 Feb | 756.30 | 32.95 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 749.70 | 32.95 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 749.70 | 32.95 | 0 | 0.19 | 0 | 0 | 0 |
| 3 Feb | 758.10 | 32.95 | 0 | 0.13 | 0 | 0 | 0 |
| 2 Feb | 735.80 | 32.95 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 737.35 | 32.95 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 753.55 | 32.95 | 0 | 0.21 | 0 | 0 | 0 |
| 29 Jan | 769.35 | 32.95 | 0 | 0.86 | 0 | 0 | 0 |
| 28 Jan | 782.40 | 32.95 | 0 | 2.38 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 770 expiring on 30MAR2026
Delta for 770 PE is -0.55
Historical price for 770 PE is as follows
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 39.25, which was 5.7 higher than the previous day. The implied volatity was 37.91, the open interest changed by -28 which decreased total open position to 300
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 44, which was 19.25 higher than the previous day. The implied volatity was 59.06, the open interest changed by 38 which increased total open position to 329
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 24.45, which was -1.05 lower than the previous day. The implied volatity was 33.53, the open interest changed by 27 which increased total open position to 291
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 28.15, which was -4.5 lower than the previous day. The implied volatity was 38.9, the open interest changed by 45 which increased total open position to 265
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 32, which was 8.55 higher than the previous day. The implied volatity was 44.17, the open interest changed by 79 which increased total open position to 220
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 23.45, which was -1.4 lower than the previous day. The implied volatity was 34.14, the open interest changed by 39 which increased total open position to 142
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 24.5, which was -5.2 lower than the previous day. The implied volatity was 33.81, the open interest changed by 58 which increased total open position to 102
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 29.9, which was -3.05 lower than the previous day. The implied volatity was 43.92, the open interest changed by 39 which increased total open position to 39
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 32.95, which was 0 lower than the previous day. The implied volatity was 2.9, 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 32.95, which was 0 lower than the previous day. The implied volatity was 1.64, 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 32.95, which was 0 lower than the previous day. The implied volatity was 1.09, 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 32.95, which was 0 lower than the previous day. The implied volatity was 0.09, 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 32.95, which was 0 lower than the previous day. The implied volatity was 1.42, 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 32.95, which was 0 lower than the previous day. The implied volatity was 0.85, 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 32.95, which was 0 lower than the previous day. The implied volatity was 0.63, 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 32.95, which was 0 lower than the previous day. The implied volatity was 0.82, 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 32.95, 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 32.95, 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 32.95, which was 0 lower than the previous day. The implied volatity was 0.19, 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 32.95, which was 0 lower than the previous day. The implied volatity was 0.13, 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 32.95, 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 32.95, 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 32.95, 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 29 Jan SBICARD was trading at 769.35. The strike last trading price was 32.95, which was 0 lower than the previous day. The implied volatity was 0.86, 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 32.95, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
