SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 01:31 PM IST
| SBICARD 28-Apr-2026 (4d) 830 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 667.90 | 0.15 | 0.15 | - | 0 | 0 | 33 | |||||||||
| 23 Apr | 680.55 | 0.15 | 0.15 | 58.92 | 0 | 0 | 33 | |||||||||
| 22 Apr | 686.20 | 0.15 | 0 | 58.92 | 1 | 0 | 33 | |||||||||
| 21 Apr | 679.75 | 0.15 | 0 | 56.22 | 0 | 0 | 33 | |||||||||
| 20 Apr | 675.30 | 0.15 | -0.05000000000000002 | 56.22 | 24 | 19 | 31 | |||||||||
| 17 Apr | 695.20 | 0.2 | 0 | 43.24 | 15 | 10 | 12 | |||||||||
| 16 Apr | 685.60 | 0.2 | -0.09999999999999998 | 43.15 | 18 | -12 | 2 | |||||||||
| 15 Apr | 684.50 | 0.3 | 0.25 | - | 0 | 0 | 14 | |||||||||
| 13 Apr | 671.05 | 0.3 | 0.25 | 40.65 | 0 | 0 | 14 | |||||||||
| 10 Apr | 677.50 | 0.3 | -0.39999999999999997 | 40.65 | 19 | 13 | 15 | |||||||||
| 9 Apr | 668.90 | 0.7 | -0.65 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 671.25 | 0.7 | -0.65 | 43.98 | 1 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 7 Apr | 639.65 | 1.35 | -20.35 | - | 0 | 0 | 2 | |||||||||
| 6 Apr | 635.10 | 1.35 | -20.35 | - | 0 | 0 | 2 | |||||||||
| 2 Apr | 638.20 | 1.35 | -20.35 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 637.15 | 1.35 | -20.35 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 635.45 | 1.35 | -20.35 | - | 0 | 2 | 0 | |||||||||
| 27 Mar | 673.95 | 1.35 | -20.35 | 38.35 | 2 | 1 | 1 | |||||||||
| 25 Mar | 700.20 | 21.7 | 0 | 13.46 | 0 | 0 | 0 | |||||||||
| 24 Mar | 673.50 | 21.7 | 0 | 16.62 | 0 | 0 | 0 | |||||||||
| 23 Mar | 653.30 | 21.7 | 0 | 18.86 | 0 | 0 | 0 | |||||||||
| 20 Mar | 688.75 | 21.7 | 0 | 13.35 | 0 | 0 | 0 | |||||||||
| 19 Mar | 694.25 | 21.7 | 0 | 13.03 | 0 | 0 | 0 | |||||||||
| 18 Mar | 715.55 | 21.7 | 0 | 11.73 | 0 | 0 | 0 | |||||||||
| 17 Mar | 693.85 | 21.7 | 0 | 12.31 | 0 | 0 | 0 | |||||||||
| 16 Mar | 695.55 | 21.7 | 0 | 12.62 | 0 | 0 | 0 | |||||||||
| 13 Mar | 704.90 | 21.7 | 0 | 11.6 | 0 | 0 | 0 | |||||||||
| 12 Mar | 710.25 | 21.7 | 0 | 10.82 | 0 | 0 | 0 | |||||||||
| 11 Mar | 715.00 | 21.7 | 0 | 10.56 | 0 | 0 | 0 | |||||||||
| 10 Mar | 716.10 | 21.7 | 0 | 9.93 | 0 | 0 | 0 | |||||||||
| 9 Mar | 720.70 | 21.7 | 0 | 8.62 | 0 | 0 | 0 | |||||||||
| 6 Mar | 724.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 730.55 | 21.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 726.60 | 21.7 | 0 | 8.01 | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 830 expiring on 28APR2026
Delta for 830 CE is -
Historical price for 830 CE is as follows
On 24 Apr SBICARD was trading at 667.90. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 58.92, the open interest changed by 0 which decreased total open position to 33
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 58.92, the open interest changed by 0 which decreased total open position to 33
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 56.22, the open interest changed by 0 which decreased total open position to 33
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 0.15, which was -0.05000000000000002 lower than the previous day. The implied volatity was 56.22, the open interest changed by 19 which increased total open position to 31
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 43.24, the open interest changed by 10 which increased total open position to 12
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 0.2, which was -0.09999999999999998 lower than the previous day. The implied volatity was 43.15, the open interest changed by -12 which decreased total open position to 2
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 0.3, 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 14
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 0.3, which was 0.25 higher than the previous day. The implied volatity was 40.65, the open interest changed by 0 which decreased total open position to 14
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 0.3, which was -0.39999999999999997 lower than the previous day. The implied volatity was 40.65, the open interest changed by 13 which increased total open position to 15
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 0.7, which was -0.65 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 0.7, which was -0.65 lower than the previous day. The implied volatity was 43.98, the open interest changed by 0 which decreased total open position to 2
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 1.35, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 1.35, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 1.35, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 1.35, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 1.35, which was -20.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 1.35, which was -20.35 lower than the previous day. The implied volatity was 38.35, the open interest changed by 1 which increased total open position to 1
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 21.7, which was 0 lower than the previous day. The implied volatity was 13.46, 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 21.7, which was 0 lower than the previous day. The implied volatity was 16.62, 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 21.7, which was 0 lower than the previous day. The implied volatity was 18.86, 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 21.7, which was 0 lower than the previous day. The implied volatity was 13.35, 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 21.7, which was 0 lower than the previous day. The implied volatity was 13.03, 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 21.7, which was 0 lower than the previous day. The implied volatity was 11.73, 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 21.7, which was 0 lower than the previous day. The implied volatity was 12.31, 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 21.7, which was 0 lower than the previous day. The implied volatity was 12.62, 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 21.7, which was 0 lower than the previous day. The implied volatity was 11.6, 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 21.7, which was 0 lower than the previous day. The implied volatity was 10.82, 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 21.7, which was 0 lower than the previous day. The implied volatity was 10.56, 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 21.7, which was 0 lower than the previous day. The implied volatity was 9.93, 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 21.7, which was 0 lower than the previous day. The implied volatity was 8.62, 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 -, which was - 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 21.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 21.7, which was 0 lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 0
| SBICARD 28-Apr-2026 (4d) 830 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 667.90 | 157 | 16.900000000000006 | 4.98 | 2 | -1 | 4 |
| 23 Apr | 680.55 | 140.1 | 140.1 | 58.4 | 0 | 0 | 5 |
| 22 Apr | 686.20 | 140.1 | -18.450000000000017 | 58.4 | 3 | -1 | 6 |
| 21 Apr | 679.75 | 158.55 | 22.850000000000023 | 99.33 | 2 | 0 | 5 |
| 20 Apr | 675.30 | 135.7 | 135.7 | - | 0 | 0 | 5 |
| 17 Apr | 695.20 | 135.7 | -27.30000000000001 | 57.09 | 3 | 0 | 5 |
| 16 Apr | 685.60 | 163 | 163 | - | 0 | 0 | 5 |
| 15 Apr | 684.50 | 163 | 163 | - | 0 | 0 | 5 |
| 13 Apr | 671.05 | 163 | 163 | - | 0 | 0 | 5 |
| 10 Apr | 677.50 | 163 | 163 | - | 0 | 0 | 5 |
| 9 Apr | 668.90 | 163 | -20.95 | - | 0 | 2 | 0 |
| 8 Apr | 671.25 | 163 | -20.95 | 80.56 | 3 | 0 | 3 |
| 7 Apr | 639.65 | 183.95 | 25.6 | - | 0 | 0 | 3 |
| 6 Apr | 635.10 | 183.95 | 25.6 | - | 0 | 0 | 3 |
| 2 Apr | 638.20 | 183.95 | 25.6 | - | 0 | 0 | 3 |
| 1 Apr | 637.15 | 183.95 | 25.6 | - | 0 | 0 | 3 |
| 30 Mar | 635.45 | 183.95 | 25.6 | 47 | 1 | 0 | 2 |
| 27 Mar | 673.95 | 158.35 | -26.65 | 62.14 | 1 | 0 | 1 |
| 25 Mar | 700.20 | 185 | 122.4 | - | 0 | 0 | 1 |
| 24 Mar | 673.50 | 185 | 122.4 | 100.19 | 1 | 0 | 0 |
| 23 Mar | 653.30 | 62.6 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 688.75 | 62.6 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 694.25 | 62.6 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 715.55 | 62.6 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 693.85 | 62.6 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 695.55 | 62.6 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 704.90 | 62.6 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 710.25 | 62.6 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 715.00 | 62.6 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 716.10 | 62.6 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 720.70 | 62.6 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 724.05 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 730.55 | 62.6 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 726.60 | 62.6 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 830 expiring on 28APR2026
Delta for 830 PE is -1
Historical price for 830 PE is as follows
On 24 Apr SBICARD was trading at 667.90. The strike last trading price was 157, which was 16.900000000000006 higher than the previous day. The implied volatity was 4.98, the open interest changed by -1 which decreased total open position to 4
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 140.1, which was 140.1 higher than the previous day. The implied volatity was 58.4, the open interest changed by 0 which decreased total open position to 5
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 140.1, which was -18.450000000000017 lower than the previous day. The implied volatity was 58.4, the open interest changed by -1 which decreased total open position to 6
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 158.55, which was 22.850000000000023 higher than the previous day. The implied volatity was 99.33, the open interest changed by 0 which decreased total open position to 5
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 135.7, which was 135.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 135.7, which was -27.30000000000001 lower than the previous day. The implied volatity was 57.09, the open interest changed by 0 which decreased total open position to 5
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 163, which was 163 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 163, which was 163 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 163, which was 163 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 163, which was 163 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 163, which was -20.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 163, which was -20.95 lower than the previous day. The implied volatity was 80.56, the open interest changed by 0 which decreased total open position to 3
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 183.95, which was 25.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 183.95, which was 25.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 183.95, which was 25.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 183.95, which was 25.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 183.95, which was 25.6 higher than the previous day. The implied volatity was 47, the open interest changed by 0 which decreased total open position to 2
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 158.35, which was -26.65 lower than the previous day. The implied volatity was 62.14, the open interest changed by 0 which decreased total open position to 1
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 185, which was 122.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 185, which was 122.4 higher than the previous day. The implied volatity was 100.19, 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 62.6, 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 62.6, 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 62.6, 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 62.6, 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 62.6, 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 62.6, 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 62.6, 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 62.6, 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 62.6, 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 62.6, 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 62.6, 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 -, which was - 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 62.6, 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 62.6, 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
