SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 01:34 PM IST
| SBICARD 28-Apr-2026 (4d) 800 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.1
Gamma: 0.00039
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 669.05 | 0.1 | -0.04999999999999999 | 64.86 | 216 | -20 | 1,136 | |||||||||
| 23 Apr | 680.55 | 0.15 | 0 | 56.47 | 417 | -309 | 1,156 | |||||||||
| 22 Apr | 686.20 | 0.15 | 0 | 48.5 | 79 | -32 | 1,466 | |||||||||
| 21 Apr | 679.75 | 0.15 | -0.1 | 48.27 | 237 | -18 | 1,498 | |||||||||
| 20 Apr | 675.30 | 0.2 | -0.25 | 49.27 | 382 | 88 | 1,527 | |||||||||
| 17 Apr | 695.20 | 0.5 | 0 | 39.91 | 314 | -41 | 1,441 | |||||||||
| 16 Apr | 685.60 | 0.5 | 0 | 41.84 | 296 | 55 | 1,483 | |||||||||
| 15 Apr | 684.50 | 0.5 | 0.09999999999999998 | 40.98 | 349 | 60 | 1,388 | |||||||||
| 13 Apr | 671.05 | 0.4 | -0.19999999999999996 | 40.09 | 292 | 19 | 1,327 | |||||||||
| 10 Apr | 677.50 | 0.6 | -0.050000000000000044 | 37.3 | 359 | 59 | 1,304 | |||||||||
| 9 Apr | 668.90 | 0.6 | -0.05 | 39.06 | 632 | 297 | 1,245 | |||||||||
| 8 Apr | 671.25 | 0.7 | 0.2 | 37.32 | 298 | 14 | 948 | |||||||||
| 7 Apr | 639.65 | 0.45 | -0.1 | 43.33 | 235 | 15 | 935 | |||||||||
| 6 Apr | 635.10 | 0.55 | -0.15 | 44.42 | 159 | -8 | 919 | |||||||||
| 2 Apr | 638.20 | 0.6 | -0.25 | 39.99 | 522 | 101 | 925 | |||||||||
| 1 Apr | 637.15 | 0.85 | -0.45 | 41.4 | 245 | 121 | 823 | |||||||||
| 30 Mar | 635.45 | 1.45 | -0.5 | 44.75 | 121 | 66 | 701 | |||||||||
| 27 Mar | 673.95 | 2 | -0.45 | 35.4 | 284 | -81 | 637 | |||||||||
| 25 Mar | 700.20 | 2.6 | 0.35 | 29.44 | 506 | 133 | 717 | |||||||||
| 24 Mar | 673.50 | 1.95 | 0.3 | 33.8 | 380 | 26 | 578 | |||||||||
| 23 Mar | 653.30 | 1.5 | -0.15 | 35.72 | 76 | 1 | 552 | |||||||||
| 20 Mar | 688.75 | 1.6 | -0.25 | 25.58 | 182 | 25 | 550 | |||||||||
| 19 Mar | 694.25 | 2.05 | -0.9 | 26.66 | 143 | 27 | 524 | |||||||||
| 18 Mar | 715.55 | 2.95 | 0.65 | 25.56 | 478 | 267 | 493 | |||||||||
| 17 Mar | 693.85 | 2.3 | 0 | 25.47 | 52 | 17 | 226 | |||||||||
| 16 Mar | 695.55 | 2.2 | -1 | 25.79 | 41 | 21 | 210 | |||||||||
| 13 Mar | 704.90 | 3.2 | -0.25 | 25.74 | 54 | 12 | 189 | |||||||||
| 12 Mar | 710.25 | 3.45 | -0.15 | 24.14 | 24 | 20 | 179 | |||||||||
| 11 Mar | 715.00 | 3.55 | -1.05 | 23.97 | 23 | 14 | 158 | |||||||||
| 10 Mar | 716.10 | 5.4 | 1.5 | 25.05 | 15 | 8 | 144 | |||||||||
| 9 Mar | 720.70 | 5 | -1.75 | 23.62 | 68 | 46 | 134 | |||||||||
| 6 Mar | 724.05 | 6.85 | 0.1 | 24.91 | 9 | 6 | 88 | |||||||||
| 5 Mar | 730.55 | 6.8 | -0.2 | 22.4 | 32 | 12 | 81 | |||||||||
| 4 Mar | 726.60 | 7 | -2.25 | 23.36 | 22 | 9 | 69 | |||||||||
| 2 Mar | 746.50 | 9.5 | -2.1 | 19.57 | 62 | 40 | 60 | |||||||||
| 27 Feb | 774.40 | 11.8 | -2.4 | 10.93 | 10 | 0 | 20 | |||||||||
| 26 Feb | 775.40 | 14.2 | -2.8 | 14.92 | 8 | 5 | 19 | |||||||||
| 25 Feb | 788.75 | 17 | -21 | 15.61 | 25 | 12 | 12 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 779.60 | 38 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 23 Feb | 784.25 | 38 | 0 | 0.58 | 0 | 0 | 0 | |||||||||
| 20 Feb | 785.60 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 798.20 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 789.25 | 38 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 17 Feb | 776.60 | 38 | 0 | 0.28 | 0 | 0 | 0 | |||||||||
| 16 Feb | 772.20 | 38 | 0 | 0.97 | 0 | 0 | 0 | |||||||||
| 13 Feb | 760.70 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 772.80 | 38 | 0 | 0.87 | 0 | 0 | 0 | |||||||||
| 11 Feb | 768.85 | 38 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 765.90 | 38 | 0 | 0.98 | 0 | 0 | 0 | |||||||||
| 9 Feb | 765.55 | 38 | 0 | 1.13 | 0 | 0 | 0 | |||||||||
| 6 Feb | 756.30 | 38 | 0 | 2.37 | 0 | 0 | 0 | |||||||||
| 5 Feb | 749.70 | 38 | 0 | 2.73 | 0 | 0 | 0 | |||||||||
| 4 Feb | 749.70 | 38 | 0 | 2.41 | 0 | 0 | 0 | |||||||||
| 3 Feb | 758.10 | 38 | 0 | 1.82 | 0 | 0 | 0 | |||||||||
| 2 Feb | 735.80 | 38 | 0 | 4.03 | 0 | 0 | 0 | |||||||||
| 1 Feb | 737.35 | 38 | 0 | 3.3 | 0 | 0 | 0 | |||||||||
| 30 Jan | 753.55 | 0 | 0 | 2 | 0 | 0 | 0 | |||||||||
| 29 Jan | 769.35 | 0 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 800 expiring on 28APR2026
Delta for 800 CE is 0.01
Historical price for 800 CE is as follows
On 24 Apr SBICARD was trading at 669.05. The strike last trading price was 0.1, which was -0.04999999999999999 lower than the previous day. The implied volatity was 64.86, the open interest changed by -20 which decreased total open position to 1136
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 56.47, the open interest changed by -309 which decreased total open position to 1156
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 48.5, the open interest changed by -32 which decreased total open position to 1466
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 48.27, the open interest changed by -18 which decreased total open position to 1498
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was 49.27, the open interest changed by 88 which increased total open position to 1527
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 39.91, the open interest changed by -41 which decreased total open position to 1441
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 41.84, the open interest changed by 55 which increased total open position to 1483
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 0.5, which was 0.09999999999999998 higher than the previous day. The implied volatity was 40.98, the open interest changed by 60 which increased total open position to 1388
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 0.4, which was -0.19999999999999996 lower than the previous day. The implied volatity was 40.09, the open interest changed by 19 which increased total open position to 1327
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 0.6, which was -0.050000000000000044 lower than the previous day. The implied volatity was 37.3, the open interest changed by 59 which increased total open position to 1304
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 39.06, the open interest changed by 297 which increased total open position to 1245
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 37.32, the open interest changed by 14 which increased total open position to 948
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 43.33, the open interest changed by 15 which increased total open position to 935
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 44.42, the open interest changed by -8 which decreased total open position to 919
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 39.99, the open interest changed by 101 which increased total open position to 925
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 41.4, the open interest changed by 121 which increased total open position to 823
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 1.45, which was -0.5 lower than the previous day. The implied volatity was 44.75, the open interest changed by 66 which increased total open position to 701
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 35.4, the open interest changed by -81 which decreased total open position to 637
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 2.6, which was 0.35 higher than the previous day. The implied volatity was 29.44, the open interest changed by 133 which increased total open position to 717
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 1.95, which was 0.3 higher than the previous day. The implied volatity was 33.8, the open interest changed by 26 which increased total open position to 578
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 35.72, the open interest changed by 1 which increased total open position to 552
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 25.58, the open interest changed by 25 which increased total open position to 550
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 2.05, which was -0.9 lower than the previous day. The implied volatity was 26.66, the open interest changed by 27 which increased total open position to 524
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 2.95, which was 0.65 higher than the previous day. The implied volatity was 25.56, the open interest changed by 267 which increased total open position to 493
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 2.3, which was 0 lower than the previous day. The implied volatity was 25.47, the open interest changed by 17 which increased total open position to 226
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 2.2, which was -1 lower than the previous day. The implied volatity was 25.79, the open interest changed by 21 which increased total open position to 210
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 3.2, which was -0.25 lower than the previous day. The implied volatity was 25.74, the open interest changed by 12 which increased total open position to 189
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 3.45, which was -0.15 lower than the previous day. The implied volatity was 24.14, the open interest changed by 20 which increased total open position to 179
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 3.55, which was -1.05 lower than the previous day. The implied volatity was 23.97, the open interest changed by 14 which increased total open position to 158
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 5.4, which was 1.5 higher than the previous day. The implied volatity was 25.05, the open interest changed by 8 which increased total open position to 144
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 5, which was -1.75 lower than the previous day. The implied volatity was 23.62, the open interest changed by 46 which increased total open position to 134
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 6.85, which was 0.1 higher than the previous day. The implied volatity was 24.91, the open interest changed by 6 which increased total open position to 88
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 6.8, which was -0.2 lower than the previous day. The implied volatity was 22.4, the open interest changed by 12 which increased total open position to 81
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 7, which was -2.25 lower than the previous day. The implied volatity was 23.36, the open interest changed by 9 which increased total open position to 69
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 9.5, which was -2.1 lower than the previous day. The implied volatity was 19.57, the open interest changed by 40 which increased total open position to 60
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 11.8, which was -2.4 lower than the previous day. The implied volatity was 10.93, the open interest changed by 0 which decreased total open position to 20
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was 14.2, which was -2.8 lower than the previous day. The implied volatity was 14.92, the open interest changed by 5 which increased total open position to 19
On 25 Feb SBICARD was trading at 788.75. The strike last trading price was 17, which was -21 lower than the previous day. The implied volatity was 15.61, the open interest changed by 12 which increased total open position to 12
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 0.58, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 38, 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 Feb SBICARD was trading at 798.20. The strike last trading price was 38, 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 Feb SBICARD was trading at 789.25. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 0.15, 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 38, which was 0 lower than the previous day. The implied volatity was 0.28, 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 38, which was 0 lower than the previous day. The implied volatity was 0.97, 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 38, 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 Feb SBICARD was trading at 772.80. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 0.87, 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 38, 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 Feb SBICARD was trading at 765.90. The strike last trading price was 38, which was 0 lower than the previous day. The implied volatity was 0.98, 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 38, which was 0 lower than the previous day. The implied volatity was 1.13, 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 38, which was 0 lower than the previous day. The implied volatity was 2.37, 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 38, which was 0 lower than the previous day. The implied volatity was 2.73, 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 38, which was 0 lower than the previous day. The implied volatity was 2.41, 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 38, which was 0 lower than the previous day. The implied volatity was 1.82, 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 38, which was 0 lower than the previous day. The implied volatity was 4.03, 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 38, which was 0 lower than the previous day. The implied volatity was 3.3, 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 0, which was 0 lower than the previous day. The implied volatity was 2, 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 0, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
| SBICARD 28-Apr-2026 (4d) 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.99
Vega: 0
Theta: -0.14
Gamma: 0.00051
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 669.05 | 126.6 | 11.599999999999994 | 66.07 | 6 | -5 | 108 |
| 23 Apr | 680.55 | 115 | 2.4000000000000057 | 57.2 | 86 | -31 | 114 |
| 22 Apr | 686.20 | 111.15 | -5.25 | 48.5 | 18 | -13 | 145 |
| 21 Apr | 679.75 | 116.4 | -6.6499999999999915 | 64.3 | 14 | -7 | 162 |
| 20 Apr | 675.30 | 123.05 | 19.549999999999997 | 82.39 | 11 | -6 | 170 |
| 17 Apr | 695.20 | 102.45 | -14.399999999999991 | 41.01 | 28 | -19 | 176 |
| 16 Apr | 685.60 | 116.85 | 2.8499999999999943 | 63.52 | 58 | -21 | 195 |
| 15 Apr | 684.50 | 114 | -13.900000000000006 | 44.9 | 40 | -21 | 217 |
| 13 Apr | 671.05 | 127.9 | 127.9 | - | 0 | 0 | 238 |
| 10 Apr | 677.50 | 127.9 | 127.9 | - | 0 | 0 | 238 |
| 9 Apr | 668.90 | 127.9 | -6.9 | 22.86 | 5 | 2 | 238 |
| 8 Apr | 671.25 | 134.8 | -30.2 | 74.88 | 6 | -2 | 237 |
| 7 Apr | 639.65 | 165 | 6.45 | - | 0 | 0 | 239 |
| 6 Apr | 635.10 | 165 | 6.45 | - | 0 | 0 | 239 |
| 2 Apr | 638.20 | 165 | 6.45 | - | 0 | 0 | 239 |
| 1 Apr | 637.15 | 165 | 6.45 | 67.02 | 8 | 3 | 238 |
| 30 Mar | 635.45 | 158.55 | 18 | 44.35 | 10 | 7 | 232 |
| 27 Mar | 673.95 | 140.7 | 20.7 | 74.81 | 26 | 16 | 221 |
| 25 Mar | 700.20 | 120 | -32 | 70.28 | 62 | 57 | 204 |
| 24 Mar | 673.50 | 152 | -35 | 86.92 | 37 | 31 | 146 |
| 23 Mar | 653.30 | 187 | 20 | 116.24 | 24 | 16 | 113 |
| 20 Mar | 688.75 | 167 | 9 | 116.64 | 84 | 74 | 96 |
| 19 Mar | 694.25 | 158 | 26.55 | 105.39 | 16 | -2 | 21 |
| 18 Mar | 715.55 | 131.45 | 19.75 | 89.98 | 3 | 2 | 22 |
| 17 Mar | 693.85 | 111.7 | 28.05 | - | 0 | 0 | 20 |
| 16 Mar | 695.55 | 111.7 | 28.05 | - | 0 | 0 | 0 |
| 13 Mar | 704.90 | 111.7 | 28.05 | - | 0 | 0 | 20 |
| 12 Mar | 710.25 | 111.7 | 28.05 | - | 0 | 0 | 20 |
| 11 Mar | 715.00 | 111.7 | 28.05 | - | 0 | 0 | 20 |
| 10 Mar | 716.10 | 111.7 | 28.05 | - | 0 | 0 | 20 |
| 9 Mar | 720.70 | 111.7 | 28.05 | 64.75 | 12 | 11 | 19 |
| 6 Mar | 724.05 | 83.65 | 0 | 39.53 | 2 | 6 | 0 |
| 5 Mar | 730.55 | 83.65 | 28.9 | 42.65 | 6 | 5 | 5 |
| 4 Mar | 726.60 | 54.75 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 746.50 | 54.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 774.40 | 54.75 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 775.40 | 54.75 | 0 | 0.22 | 0 | 0 | 0 |
| 25 Feb | 788.75 | 54.75 | 0 | 0.56 | 0 | 0 | 0 |
| 24 Feb | 779.60 | 54.75 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 784.25 | 54.75 | 0 | 0.26 | 0 | 0 | 0 |
| 20 Feb | 785.60 | 54.75 | 0 | 0.64 | 0 | 0 | 0 |
| 19 Feb | 798.20 | 54.75 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 789.25 | 54.75 | 0 | 0.31 | 0 | 0 | 0 |
| 17 Feb | 776.60 | 54.75 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 772.20 | 54.75 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 760.70 | 54.75 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 772.80 | 54.75 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 768.85 | 54.75 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 765.90 | 54.75 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 765.55 | 54.75 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 756.30 | 54.75 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 749.70 | 54.75 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 749.70 | 54.75 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 758.10 | 54.75 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 735.80 | 54.75 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 737.35 | 54.75 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 753.55 | 54.75 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 769.35 | 54.75 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 800 expiring on 28APR2026
Delta for 800 PE is -0.99
Historical price for 800 PE is as follows
On 24 Apr SBICARD was trading at 669.05. The strike last trading price was 126.6, which was 11.599999999999994 higher than the previous day. The implied volatity was 66.07, the open interest changed by -5 which decreased total open position to 108
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 115, which was 2.4000000000000057 higher than the previous day. The implied volatity was 57.2, the open interest changed by -31 which decreased total open position to 114
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 111.15, which was -5.25 lower than the previous day. The implied volatity was 48.5, the open interest changed by -13 which decreased total open position to 145
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 116.4, which was -6.6499999999999915 lower than the previous day. The implied volatity was 64.3, the open interest changed by -7 which decreased total open position to 162
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 123.05, which was 19.549999999999997 higher than the previous day. The implied volatity was 82.39, the open interest changed by -6 which decreased total open position to 170
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 102.45, which was -14.399999999999991 lower than the previous day. The implied volatity was 41.01, the open interest changed by -19 which decreased total open position to 176
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 116.85, which was 2.8499999999999943 higher than the previous day. The implied volatity was 63.52, the open interest changed by -21 which decreased total open position to 195
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 114, which was -13.900000000000006 lower than the previous day. The implied volatity was 44.9, the open interest changed by -21 which decreased total open position to 217
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 127.9, which was 127.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 238
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 127.9, which was 127.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 238
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 127.9, which was -6.9 lower than the previous day. The implied volatity was 22.86, the open interest changed by 2 which increased total open position to 238
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 134.8, which was -30.2 lower than the previous day. The implied volatity was 74.88, the open interest changed by -2 which decreased total open position to 237
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 165, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 239
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 165, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 239
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 165, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 239
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 165, which was 6.45 higher than the previous day. The implied volatity was 67.02, the open interest changed by 3 which increased total open position to 238
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 158.55, which was 18 higher than the previous day. The implied volatity was 44.35, the open interest changed by 7 which increased total open position to 232
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 140.7, which was 20.7 higher than the previous day. The implied volatity was 74.81, the open interest changed by 16 which increased total open position to 221
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 120, which was -32 lower than the previous day. The implied volatity was 70.28, the open interest changed by 57 which increased total open position to 204
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 152, which was -35 lower than the previous day. The implied volatity was 86.92, the open interest changed by 31 which increased total open position to 146
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 187, which was 20 higher than the previous day. The implied volatity was 116.24, the open interest changed by 16 which increased total open position to 113
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 167, which was 9 higher than the previous day. The implied volatity was 116.64, the open interest changed by 74 which increased total open position to 96
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 158, which was 26.55 higher than the previous day. The implied volatity was 105.39, the open interest changed by -2 which decreased total open position to 21
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 131.45, which was 19.75 higher than the previous day. The implied volatity was 89.98, the open interest changed by 2 which increased total open position to 22
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 111.7, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 111.7, which was 28.05 higher 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 111.7, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 111.7, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 111.7, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 111.7, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 111.7, which was 28.05 higher than the previous day. The implied volatity was 64.75, the open interest changed by 11 which increased total open position to 19
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 83.65, which was 0 lower than the previous day. The implied volatity was 39.53, the open interest changed by 6 which increased total open position to 0
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 83.65, which was 28.9 higher than the previous day. The implied volatity was 42.65, the open interest changed by 5 which increased total open position to 5
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 54.75, 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 54.75, 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 54.75, 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 54.75, 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 25 Feb SBICARD was trading at 788.75. The strike last trading price was 54.75, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SBICARD was trading at 779.60. The strike last trading price was 54.75, 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 Feb SBICARD was trading at 784.25. The strike last trading price was 54.75, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 54.75, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 54.75, 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 Feb SBICARD was trading at 789.25. The strike last trading price was 54.75, which was 0 lower than the previous day. The implied volatity was 0.31, 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 54.75, 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 Feb SBICARD was trading at 772.20. The strike last trading price was 54.75, 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 Feb SBICARD was trading at 760.70. The strike last trading price was 54.75, 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 Feb SBICARD was trading at 772.80. The strike last trading price was 54.75, 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 Feb SBICARD was trading at 768.85. The strike last trading price was 54.75, 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 Feb SBICARD was trading at 765.90. The strike last trading price was 54.75, 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 54.75, 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 Feb SBICARD was trading at 756.30. The strike last trading price was 54.75, 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 54.75, 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 54.75, 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 3 Feb SBICARD was trading at 758.10. The strike last trading price was 54.75, 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 Feb SBICARD was trading at 735.80. The strike last trading price was 54.75, 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 54.75, 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 54.75, 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 29 Jan SBICARD was trading at 769.35. The strike last trading price was 54.75, 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
