SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 01:33 PM IST
| SBICARD 28-Apr-2026 (4d) 790 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.1
Gamma: 0.00047
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 668.10 | 0.1 | -0.04999999999999999 | 57.07 | 2 | 0 | 10 | |||||||||
| 23 Apr | 680.55 | 0.15 | 0 | 47.61 | 5 | -3 | 12 | |||||||||
| 22 Apr | 686.20 | 0.15 | 0.15 | 44.52 | 0 | 0 | 15 | |||||||||
| 21 Apr | 679.75 | 0.15 | -0.1 | 44.52 | 2 | 0 | 15 | |||||||||
| 20 Apr | 675.30 | 0.25 | -0.2 | 44.17 | 12 | -3 | 16 | |||||||||
| 17 Apr | 695.20 | 0.45 | 0.25 | - | 0 | 0 | 19 | |||||||||
| 16 Apr | 685.60 | 0.45 | 0.25 | 37.49 | 0 | 0 | 19 | |||||||||
| 15 Apr | 684.50 | 0.45 | -0.39999999999999997 | 37.49 | 4 | 1 | 19 | |||||||||
| 13 Apr | 671.05 | 0.85 | 0.5 | - | 0 | 0 | 18 | |||||||||
| 10 Apr | 677.50 | 0.85 | 0.5 | - | 0 | 0 | 18 | |||||||||
| 9 Apr | 668.90 | 0.85 | -1.85 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 671.25 | 0.85 | -1.85 | 36.21 | 3 | 0 | 18 | |||||||||
| 7 Apr | 639.65 | 2.7 | -0.05 | - | 0 | 0 | 18 | |||||||||
| 6 Apr | 635.10 | 2.7 | -0.05 | - | 0 | 0 | 18 | |||||||||
| 2 Apr | 638.20 | 2.7 | -0.05 | - | 0 | 0 | 18 | |||||||||
| 1 Apr | 637.15 | 2.7 | -0.05 | - | 0 | 0 | 18 | |||||||||
| 30 Mar | 635.45 | 2.7 | -0.05 | - | 0 | 1 | 0 | |||||||||
| 27 Mar | 673.95 | 2.7 | -0.05 | 35.69 | 12 | 1 | 18 | |||||||||
|
|
||||||||||||||||
| 25 Mar | 700.20 | 2.75 | 0.05 | 27.62 | 15 | 8 | 17 | |||||||||
| 24 Mar | 673.50 | 2.7 | 0 | - | 0 | 0 | 9 | |||||||||
| 23 Mar | 653.30 | 2.7 | 0 | - | 0 | 0 | 9 | |||||||||
| 20 Mar | 688.75 | 2.7 | 0 | 26.82 | 2 | 2 | 0 | |||||||||
| 19 Mar | 694.25 | 2.7 | -1.4 | 26.43 | 4 | 0 | 5 | |||||||||
| 18 Mar | 715.55 | 4.1 | -4 | - | 0 | 0 | 5 | |||||||||
| 17 Mar | 693.85 | 4.1 | -4 | - | 1 | 0 | 5 | |||||||||
| 16 Mar | 695.55 | 4.1 | -4 | - | 1 | 0 | 0 | |||||||||
| 13 Mar | 704.90 | 4.1 | -4 | 25.51 | 1 | 0 | 0 | |||||||||
| 12 Mar | 710.25 | 8.1 | -0.7 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 715.00 | 8.1 | -0.7 | - | 0 | 0 | 5 | |||||||||
| 10 Mar | 716.10 | 8.1 | -0.7 | - | 0 | 0 | 5 | |||||||||
| 9 Mar | 720.70 | 8.1 | -0.7 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 724.05 | 8.1 | -0.7 | - | 0 | 0 | 5 | |||||||||
| 5 Mar | 730.55 | 8.1 | -0.7 | 21.66 | 2 | 0 | 5 | |||||||||
| 4 Mar | 726.60 | 8.8 | -1 | 23.12 | 2 | 0 | 5 | |||||||||
| 2 Mar | 746.50 | 9.8 | -27.35 | 17.28 | 5 | 0 | 0 | |||||||||
| 27 Feb | 774.40 | 37.15 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
| 26 Feb | 775.40 | 37.15 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 25 Feb | 788.75 | 37.15 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 28APR2026
Delta for 790 CE is 0.01
Historical price for 790 CE is as follows
On 24 Apr SBICARD was trading at 668.10. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 57.07, the open interest changed by 0 which decreased total open position to 10
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 47.61, the open interest changed by -3 which decreased total open position to 12
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 44.52, the open interest changed by 0 which decreased total open position to 15
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 44.52, the open interest changed by 0 which decreased total open position to 15
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 44.17, the open interest changed by -3 which decreased total open position to 16
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 0.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 0.45, which was 0.25 higher than the previous day. The implied volatity was 37.49, the open interest changed by 0 which decreased total open position to 19
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 0.45, which was -0.39999999999999997 lower than the previous day. The implied volatity was 37.49, the open interest changed by 1 which increased total open position to 19
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 0.85, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 0.85, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 0.85, which was -1.85 lower 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 0.85, which was -1.85 lower than the previous day. The implied volatity was 36.21, the open interest changed by 0 which decreased total open position to 18
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was 35.69, the open interest changed by 1 which increased total open position to 18
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 2.75, which was 0.05 higher than the previous day. The implied volatity was 27.62, the open interest changed by 8 which increased total open position to 17
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 2.7, which was 0 lower than the previous day. The implied volatity was 26.82, the open interest changed by 2 which increased total open position to 0
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 2.7, which was -1.4 lower than the previous day. The implied volatity was 26.43, the open interest changed by 0 which decreased total open position to 5
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 4.1, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 4.1, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 4.1, which was -4 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 4.1, which was -4 lower than the previous day. The implied volatity was 25.51, 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 8.1, which was -0.7 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 8.1, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 8.1, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 8.1, which was -0.7 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 8.1, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 8.1, which was -0.7 lower than the previous day. The implied volatity was 21.66, the open interest changed by 0 which decreased total open position to 5
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 8.8, which was -1 lower than the previous day. The implied volatity was 23.12, the open interest changed by 0 which decreased total open position to 5
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 9.8, which was -27.35 lower than the previous day. The implied volatity was 17.28, 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 37.15, which was 0 lower than the previous day. The implied volatity was 0.71, 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 37.15, 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 25 Feb SBICARD was trading at 788.75. The strike last trading price was 37.15, 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
| SBICARD 28-Apr-2026 (4d) 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 668.10 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 680.55 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 686.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 679.75 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 675.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 695.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 685.60 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 684.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 671.05 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 677.50 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 668.90 | 38.5 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 671.25 | 38.5 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 639.65 | 38.5 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 635.10 | 38.5 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 638.20 | 38.5 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 637.15 | 38.5 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 635.45 | 38.5 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 673.95 | 38.5 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 700.20 | 38.5 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 673.50 | 38.5 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 653.30 | 38.5 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 688.75 | 38.5 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 694.25 | 38.5 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 715.55 | 38.5 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 693.85 | 38.5 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 695.55 | 38.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 704.90 | 38.5 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 710.25 | 38.5 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 715.00 | 38.5 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 716.10 | 38.5 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 720.70 | 38.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 724.05 | 38.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 730.55 | 38.5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 726.60 | 38.5 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 746.50 | 38.5 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 774.40 | 38.5 | 0 | 1.11 | 0 | 0 | 0 |
| 26 Feb | 775.40 | 38.5 | 0 | 0.18 | 0 | 0 | 0 |
| 25 Feb | 788.75 | 38.5 | 0 | 0.81 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 28APR2026
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 24 Apr SBICARD was trading at 668.10. The strike last trading price was 0, 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 Apr SBICARD was trading at 680.55. The strike last trading price was 0, 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 Apr SBICARD was trading at 686.20. The strike last trading price was 0, 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 21 Apr SBICARD was trading at 679.75. The strike last trading price was 0, 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 Apr SBICARD was trading at 675.30. The strike last trading price was 0, 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 Apr SBICARD was trading at 695.20. The strike last trading price was 0, 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 Apr SBICARD was trading at 685.60. The strike last trading price was 0, 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 15 Apr SBICARD was trading at 684.50. The strike last trading price was 0, 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 Apr SBICARD was trading at 671.05. The strike last trading price was 0, 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 Apr SBICARD was trading at 677.50. The strike last trading price was 0, 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 Apr SBICARD was trading at 668.90. The strike last trading price was 38.5, 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 8 Apr SBICARD was trading at 671.25. The strike last trading price was 38.5, 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 7 Apr SBICARD was trading at 639.65. The strike last trading price was 38.5, 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 Apr SBICARD was trading at 635.10. The strike last trading price was 38.5, 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 Apr SBICARD was trading at 638.20. The strike last trading price was 38.5, 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 Apr SBICARD was trading at 637.15. The strike last trading price was 38.5, 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 Mar SBICARD was trading at 635.45. The strike last trading price was 38.5, 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 Mar SBICARD was trading at 673.95. The strike last trading price was 38.5, 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 Mar SBICARD was trading at 700.20. The strike last trading price was 38.5, 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 24 Mar SBICARD was trading at 673.50. The strike last trading price was 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, which was 0 lower than the previous day. The implied volatity was 1.11, 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 38.5, which was 0 lower than the previous day. The implied volatity was 0.18, 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 38.5, which was 0 lower than the previous day. The implied volatity was 0.81, the open interest changed by 0 which decreased total open position to 0
