SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
20 Feb 2026 04:11 PM IST
| SBICARD 24-FEB-2026 790 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.31
Theta: -0.98
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 785.60 | 4.7 | -0.1 | 23.51 | 1,488 | -328 | 269 | |||||||||
| 19 Feb | 798.20 | 4.75 | -1.3 | 5.87 | 2,776 | -265 | 606 | |||||||||
| 18 Feb | 789.25 | 5.45 | 1.25 | 14.37 | 4,319 | 182 | 833 | |||||||||
| 17 Feb | 776.60 | 4.3 | -1.45 | 21.72 | 1,450 | 52 | 634 | |||||||||
| 16 Feb | 772.20 | 5.5 | 1.45 | 28.74 | 817 | -137 | 579 | |||||||||
| 13 Feb | 760.70 | 3.65 | -4.1 | 23.96 | 443 | 45 | 717 | |||||||||
| 12 Feb | 772.80 | 7.4 | 0.8 | 24.06 | 877 | 100 | 673 | |||||||||
| 11 Feb | 768.85 | 5.95 | -0.05 | 23.16 | 302 | 2 | 573 | |||||||||
| 10 Feb | 765.90 | 5.7 | -1.45 | 23.15 | 229 | -17 | 569 | |||||||||
| 9 Feb | 765.55 | 7.05 | 0.8 | 24.76 | 393 | -17 | 586 | |||||||||
| 6 Feb | 756.30 | 5.75 | -0.95 | 24.43 | 106 | -7 | 604 | |||||||||
| 5 Feb | 749.70 | 6.8 | -0.6 | 28.76 | 196 | 17 | 613 | |||||||||
| 4 Feb | 749.70 | 7.25 | -0.95 | 29.16 | 447 | -18 | 598 | |||||||||
| 3 Feb | 758.10 | 7.9 | 3.3 | 24.93 | 512 | -64 | 618 | |||||||||
| 2 Feb | 735.80 | 4.65 | -1.3 | 26.44 | 568 | 3 | 680 | |||||||||
| 1 Feb | 737.35 | 6.1 | -5.2 | 28.01 | 698 | 38 | 676 | |||||||||
| 30 Jan | 753.55 | 11.5 | -1.85 | 28.88 | 734 | 52 | 641 | |||||||||
| 29 Jan | 769.35 | 12.85 | -13.2 | 25.16 | 3,201 | 150 | 594 | |||||||||
| 28 Jan | 782.40 | 26 | 6.05 | 30.67 | 1,744 | 226 | 444 | |||||||||
| 27 Jan | 771.00 | 19.8 | 0.55 | 29.79 | 154 | 51 | 218 | |||||||||
| 23 Jan | 770.55 | 19.5 | -7.25 | 27.34 | 398 | 54 | 163 | |||||||||
|
|
||||||||||||||||
| 22 Jan | 789.10 | 26.85 | 3.75 | 23.91 | 207 | 30 | 112 | |||||||||
| 21 Jan | 783.70 | 23.1 | -51.95 | 24.26 | 86 | 81 | 81 | |||||||||
| 20 Jan | 811.80 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 838.30 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 839.65 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 846.50 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 857.85 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 855.75 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 863.20 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 872.15 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 885.60 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 901.55 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 873.50 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 875.95 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 859.50 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 861.70 | 75.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 24FEB2026
Delta for 790 CE is 0.36
Historical price for 790 CE is as follows
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 4.7, which was -0.1 lower than the previous day. The implied volatity was 23.51, the open interest changed by -328 which decreased total open position to 269
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 4.75, which was -1.3 lower than the previous day. The implied volatity was 5.87, the open interest changed by -265 which decreased total open position to 606
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 5.45, which was 1.25 higher than the previous day. The implied volatity was 14.37, the open interest changed by 182 which increased total open position to 833
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 4.3, which was -1.45 lower than the previous day. The implied volatity was 21.72, the open interest changed by 52 which increased total open position to 634
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 5.5, which was 1.45 higher than the previous day. The implied volatity was 28.74, the open interest changed by -137 which decreased total open position to 579
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 3.65, which was -4.1 lower than the previous day. The implied volatity was 23.96, the open interest changed by 45 which increased total open position to 717
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 7.4, which was 0.8 higher than the previous day. The implied volatity was 24.06, the open interest changed by 100 which increased total open position to 673
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 5.95, which was -0.05 lower than the previous day. The implied volatity was 23.16, the open interest changed by 2 which increased total open position to 573
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 5.7, which was -1.45 lower than the previous day. The implied volatity was 23.15, the open interest changed by -17 which decreased total open position to 569
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 7.05, which was 0.8 higher than the previous day. The implied volatity was 24.76, the open interest changed by -17 which decreased total open position to 586
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 5.75, which was -0.95 lower than the previous day. The implied volatity was 24.43, the open interest changed by -7 which decreased total open position to 604
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 6.8, which was -0.6 lower than the previous day. The implied volatity was 28.76, the open interest changed by 17 which increased total open position to 613
On 4 Feb SBICARD was trading at 749.70. The strike last trading price was 7.25, which was -0.95 lower than the previous day. The implied volatity was 29.16, the open interest changed by -18 which decreased total open position to 598
On 3 Feb SBICARD was trading at 758.10. The strike last trading price was 7.9, which was 3.3 higher than the previous day. The implied volatity was 24.93, the open interest changed by -64 which decreased total open position to 618
On 2 Feb SBICARD was trading at 735.80. The strike last trading price was 4.65, which was -1.3 lower than the previous day. The implied volatity was 26.44, the open interest changed by 3 which increased total open position to 680
On 1 Feb SBICARD was trading at 737.35. The strike last trading price was 6.1, which was -5.2 lower than the previous day. The implied volatity was 28.01, the open interest changed by 38 which increased total open position to 676
On 30 Jan SBICARD was trading at 753.55. The strike last trading price was 11.5, which was -1.85 lower than the previous day. The implied volatity was 28.88, the open interest changed by 52 which increased total open position to 641
On 29 Jan SBICARD was trading at 769.35. The strike last trading price was 12.85, which was -13.2 lower than the previous day. The implied volatity was 25.16, the open interest changed by 150 which increased total open position to 594
On 28 Jan SBICARD was trading at 782.40. The strike last trading price was 26, which was 6.05 higher than the previous day. The implied volatity was 30.67, the open interest changed by 226 which increased total open position to 444
On 27 Jan SBICARD was trading at 771.00. The strike last trading price was 19.8, which was 0.55 higher than the previous day. The implied volatity was 29.79, the open interest changed by 51 which increased total open position to 218
On 23 Jan SBICARD was trading at 770.55. The strike last trading price was 19.5, which was -7.25 lower than the previous day. The implied volatity was 27.34, the open interest changed by 54 which increased total open position to 163
On 22 Jan SBICARD was trading at 789.10. The strike last trading price was 26.85, which was 3.75 higher than the previous day. The implied volatity was 23.91, the open interest changed by 30 which increased total open position to 112
On 21 Jan SBICARD was trading at 783.70. The strike last trading price was 23.1, which was -51.95 lower than the previous day. The implied volatity was 24.26, the open interest changed by 81 which increased total open position to 81
On 20 Jan SBICARD was trading at 811.80. The strike last trading price was 75.05, 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 19 Jan SBICARD was trading at 838.30. The strike last trading price was 75.05, 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 16 Jan SBICARD was trading at 839.65. The strike last trading price was 75.05, 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 14 Jan SBICARD was trading at 846.50. The strike last trading price was 75.05, 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 13 Jan SBICARD was trading at 857.85. The strike last trading price was 75.05, 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 12 Jan SBICARD was trading at 855.75. The strike last trading price was 75.05, 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 9 Jan SBICARD was trading at 863.20. The strike last trading price was 75.05, 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 8 Jan SBICARD was trading at 872.15. The strike last trading price was 75.05, 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 7 Jan SBICARD was trading at 885.60. The strike last trading price was 75.05, 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 6 Jan SBICARD was trading at 901.55. The strike last trading price was 75.05, 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 5 Jan SBICARD was trading at 873.50. The strike last trading price was 75.05, 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 2 Jan SBICARD was trading at 875.95. The strike last trading price was 75.05, 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 1 Jan SBICARD was trading at 859.50. The strike last trading price was 75.05, 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 31 Dec SBICARD was trading at 861.70. The strike last trading price was 75.05, 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
| SBICARD 24FEB2026 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.29
Theta: -0.5
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 785.60 | 10 | -3.8 | 17.74 | 1,325 | -45 | 452 |
| 19 Feb | 798.20 | 14.05 | -0.9 | 45.75 | 472 | 84 | 497 |
| 18 Feb | 789.25 | 16.25 | -8.45 | 39.43 | 613 | 110 | 411 |
| 17 Feb | 776.60 | 24.6 | 0.25 | 40.21 | 70 | -15 | 302 |
| 16 Feb | 772.20 | 24.8 | -3.15 | 26.42 | 60 | -16 | 318 |
| 13 Feb | 760.70 | 28.05 | -7 | - | 0 | 0 | 334 |
| 12 Feb | 772.80 | 28.05 | -7 | 34.93 | 50 | -18 | 335 |
| 11 Feb | 768.85 | 35.65 | 2.2 | - | 0 | 0 | 353 |
| 10 Feb | 765.90 | 35.65 | 2.2 | 37.97 | 28 | -4 | 354 |
| 9 Feb | 765.55 | 33.45 | -11.55 | 33.24 | 8 | -4 | 358 |
| 6 Feb | 756.30 | 45 | 2.35 | - | 0 | 0 | 362 |
| 5 Feb | 749.70 | 45 | 2.35 | - | 0 | 0 | 362 |
| 4 Feb | 749.70 | 45 | 2.35 | 29.46 | 20 | -1 | 361 |
| 3 Feb | 758.10 | 42.7 | -16.05 | 36.43 | 38 | -8 | 372 |
| 2 Feb | 735.80 | 56.85 | -4.6 | 37.29 | 22 | -6 | 381 |
| 1 Feb | 737.35 | 60.2 | 15.65 | 43.63 | 32 | -2 | 388 |
| 30 Jan | 753.55 | 44.25 | 7.35 | 33.92 | 102 | -8 | 388 |
| 29 Jan | 769.35 | 36.9 | 5.1 | 32.36 | 1,077 | -38 | 398 |
| 28 Jan | 782.40 | 30.45 | -3.3 | 35.7 | 896 | 137 | 394 |
| 27 Jan | 771.00 | 33.6 | -3.55 | 31.26 | 52 | 32 | 259 |
| 23 Jan | 770.55 | 37.4 | 9.6 | 33.76 | 310 | 88 | 227 |
| 22 Jan | 789.10 | 27.4 | -6.6 | 33.16 | 350 | 135 | 141 |
| 21 Jan | 783.70 | 34 | 19.65 | 35.68 | 10 | 5 | 5 |
| 20 Jan | 811.80 | 14.35 | 0 | 3.14 | 0 | 0 | 0 |
| 19 Jan | 838.30 | 14.35 | 0 | 5.68 | 0 | 0 | 0 |
| 16 Jan | 839.65 | 14.35 | 0 | 5.9 | 0 | 0 | 0 |
| 14 Jan | 846.50 | 14.35 | 0 | 6.6 | 0 | 0 | 0 |
| 13 Jan | 857.85 | 14.35 | 0 | 7.39 | 0 | 0 | 0 |
| 12 Jan | 855.75 | 14.35 | 0 | 7.09 | 0 | 0 | 0 |
| 9 Jan | 863.20 | 14.35 | 0 | 7.72 | 0 | 0 | 0 |
| 8 Jan | 872.15 | 14.35 | 0 | 8.19 | 0 | 0 | 0 |
| 7 Jan | 885.60 | 14.35 | 0 | 9.09 | 0 | 0 | 0 |
| 6 Jan | 901.55 | 14.35 | 0 | 10.46 | 0 | 0 | 0 |
| 5 Jan | 873.50 | 14.35 | 0 | 8.09 | 0 | 0 | 0 |
| 2 Jan | 875.95 | 14.35 | 0 | 8.16 | 0 | 0 | 0 |
| 1 Jan | 859.50 | 14.35 | 0 | 6.95 | 0 | 0 | 0 |
| 31 Dec | 861.70 | 14.35 | 0 | 7.06 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 24FEB2026
Delta for 790 PE is -0.68
Historical price for 790 PE is as follows
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 10, which was -3.8 lower than the previous day. The implied volatity was 17.74, the open interest changed by -45 which decreased total open position to 452
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 14.05, which was -0.9 lower than the previous day. The implied volatity was 45.75, the open interest changed by 84 which increased total open position to 497
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 16.25, which was -8.45 lower than the previous day. The implied volatity was 39.43, the open interest changed by 110 which increased total open position to 411
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 24.6, which was 0.25 higher than the previous day. The implied volatity was 40.21, the open interest changed by -15 which decreased total open position to 302
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 24.8, which was -3.15 lower than the previous day. The implied volatity was 26.42, the open interest changed by -16 which decreased total open position to 318
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 28.05, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 334
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 28.05, which was -7 lower than the previous day. The implied volatity was 34.93, the open interest changed by -18 which decreased total open position to 335
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 35.65, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 353
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 35.65, which was 2.2 higher than the previous day. The implied volatity was 37.97, the open interest changed by -4 which decreased total open position to 354
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 33.45, which was -11.55 lower than the previous day. The implied volatity was 33.24, the open interest changed by -4 which decreased total open position to 358
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 45, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 362
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 45, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 362
On 4 Feb SBICARD was trading at 749.70. The strike last trading price was 45, which was 2.35 higher than the previous day. The implied volatity was 29.46, the open interest changed by -1 which decreased total open position to 361
On 3 Feb SBICARD was trading at 758.10. The strike last trading price was 42.7, which was -16.05 lower than the previous day. The implied volatity was 36.43, the open interest changed by -8 which decreased total open position to 372
On 2 Feb SBICARD was trading at 735.80. The strike last trading price was 56.85, which was -4.6 lower than the previous day. The implied volatity was 37.29, the open interest changed by -6 which decreased total open position to 381
On 1 Feb SBICARD was trading at 737.35. The strike last trading price was 60.2, which was 15.65 higher than the previous day. The implied volatity was 43.63, the open interest changed by -2 which decreased total open position to 388
On 30 Jan SBICARD was trading at 753.55. The strike last trading price was 44.25, which was 7.35 higher than the previous day. The implied volatity was 33.92, the open interest changed by -8 which decreased total open position to 388
On 29 Jan SBICARD was trading at 769.35. The strike last trading price was 36.9, which was 5.1 higher than the previous day. The implied volatity was 32.36, the open interest changed by -38 which decreased total open position to 398
On 28 Jan SBICARD was trading at 782.40. The strike last trading price was 30.45, which was -3.3 lower than the previous day. The implied volatity was 35.7, the open interest changed by 137 which increased total open position to 394
On 27 Jan SBICARD was trading at 771.00. The strike last trading price was 33.6, which was -3.55 lower than the previous day. The implied volatity was 31.26, the open interest changed by 32 which increased total open position to 259
On 23 Jan SBICARD was trading at 770.55. The strike last trading price was 37.4, which was 9.6 higher than the previous day. The implied volatity was 33.76, the open interest changed by 88 which increased total open position to 227
On 22 Jan SBICARD was trading at 789.10. The strike last trading price was 27.4, which was -6.6 lower than the previous day. The implied volatity was 33.16, the open interest changed by 135 which increased total open position to 141
On 21 Jan SBICARD was trading at 783.70. The strike last trading price was 34, which was 19.65 higher than the previous day. The implied volatity was 35.68, the open interest changed by 5 which increased total open position to 5
On 20 Jan SBICARD was trading at 811.80. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 19 Jan SBICARD was trading at 838.30. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 5.68, the open interest changed by 0 which decreased total open position to 0
On 16 Jan SBICARD was trading at 839.65. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 5.9, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SBICARD was trading at 846.50. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 6.6, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SBICARD was trading at 857.85. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SBICARD was trading at 855.75. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 7.09, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SBICARD was trading at 863.20. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 7.72, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SBICARD was trading at 872.15. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 8.19, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SBICARD was trading at 885.60. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 9.09, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SBICARD was trading at 901.55. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 10.46, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SBICARD was trading at 873.50. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 8.09, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SBICARD was trading at 875.95. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 8.16, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SBICARD was trading at 859.50. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SBICARD was trading at 861.70. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 7.06, the open interest changed by 0 which decreased total open position to 0
