SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Apr 2026 01:35 PM IST
| SBICARD 28-Apr-2026 (4d) 850 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 669.00 | 0.05 | 0.05 | - | 0 | 0 | 18 | |||||||||
|
|
||||||||||||||||
| 23 Apr | 680.55 | 0.05 | 0.05 | 60.25 | 0 | 0 | 18 | |||||||||
| 22 Apr | 686.20 | 0.05 | -0.09999999999999999 | 60.25 | 30 | 6 | 18 | |||||||||
| 21 Apr | 679.75 | 0.15 | 0.15 | - | 0 | 0 | 12 | |||||||||
| 20 Apr | 675.30 | 0.15 | 0.15 | - | 0 | 0 | 12 | |||||||||
| 17 Apr | 695.20 | 0.15 | 0.15 | - | 0 | 0 | 12 | |||||||||
| 16 Apr | 685.60 | 0.15 | 0.15 | 45.94 | 0 | 0 | 12 | |||||||||
| 15 Apr | 684.50 | 0.15 | 0.04999999999999999 | 45.94 | 47 | -24 | 23 | |||||||||
| 13 Apr | 671.05 | 0.1 | -0.15 | 43.64 | 28 | 0 | 19 | |||||||||
| 10 Apr | 677.50 | 0.25 | 0.2 | - | 0 | 0 | 19 | |||||||||
| 9 Apr | 668.90 | 0.25 | 0 | 44.28 | 5 | 0 | 14 | |||||||||
| 8 Apr | 671.25 | 0.25 | 0 | 41.69 | 11 | 2 | 13 | |||||||||
| 7 Apr | 639.65 | 0.25 | -0.9 | - | 0 | 0 | 11 | |||||||||
| 6 Apr | 635.10 | 0.25 | -0.9 | - | 0 | 0 | 11 | |||||||||
| 2 Apr | 638.20 | 0.25 | -0.9 | 43.67 | 13 | 8 | 12 | |||||||||
| 1 Apr | 637.15 | 1.15 | -15.05 | - | 0 | 0 | 4 | |||||||||
| 30 Mar | 635.45 | 1.15 | -15.05 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 673.95 | 1.15 | -15.05 | - | 0 | 0 | 4 | |||||||||
| 25 Mar | 700.20 | 1.15 | -15.05 | 33.86 | 4 | 3 | 3 | |||||||||
| 24 Mar | 673.50 | 16.2 | 0 | 18.87 | 0 | 0 | 0 | |||||||||
| 23 Mar | 653.30 | 16.2 | 0 | 21.17 | 0 | 0 | 0 | |||||||||
| 20 Mar | 688.75 | 16.2 | 0 | 15.46 | 0 | 0 | 0 | |||||||||
| 19 Mar | 694.25 | 16.2 | 0 | 15.15 | 0 | 0 | 0 | |||||||||
| 18 Mar | 715.55 | 16.2 | 0 | 13.21 | 0 | 0 | 0 | |||||||||
| 17 Mar | 693.85 | 16.2 | 0 | 13.71 | 0 | 0 | 0 | |||||||||
| 16 Mar | 695.55 | 16.2 | 0 | 14.88 | 0 | 0 | 0 | |||||||||
| 13 Mar | 704.90 | 16.2 | 0 | 12.99 | 0 | 0 | 0 | |||||||||
| 12 Mar | 710.25 | 16.2 | 0 | 12.25 | 0 | 0 | 0 | |||||||||
| 11 Mar | 715.00 | 16.2 | 0 | 12.11 | 0 | 0 | 0 | |||||||||
| 10 Mar | 716.10 | 16.2 | 0 | 11.69 | 0 | 0 | 0 | |||||||||
| 9 Mar | 720.70 | 16.2 | 0 | 11.47 | 0 | 0 | 0 | |||||||||
| 6 Mar | 724.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 730.55 | 16.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 726.60 | 16.2 | 0 | 9.41 | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 28APR2026
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 24 Apr SBICARD was trading at 669.00. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 0.05, which was 0.05 higher than the previous day. The implied volatity was 60.25, the open interest changed by 0 which decreased total open position to 18
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 0.05, which was -0.09999999999999999 lower than the previous day. The implied volatity was 60.25, the open interest changed by 6 which increased total open position to 18
On 21 Apr SBICARD was trading at 679.75. 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 12
On 20 Apr SBICARD was trading at 675.30. 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 12
On 17 Apr SBICARD was trading at 695.20. 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 12
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 0.15, which was 0.15 higher than the previous day. The implied volatity was 45.94, the open interest changed by 0 which decreased total open position to 12
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 45.94, the open interest changed by -24 which decreased total open position to 23
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 43.64, the open interest changed by 0 which decreased total open position to 19
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 0.25, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 44.28, the open interest changed by 0 which decreased total open position to 14
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 41.69, the open interest changed by 2 which increased total open position to 13
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 0.25, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 0.25, which was -0.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 0.25, which was -0.9 lower than the previous day. The implied volatity was 43.67, the open interest changed by 8 which increased total open position to 12
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 1.15, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 1.15, which was -15.05 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 1.15, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 1.15, which was -15.05 lower than the previous day. The implied volatity was 33.86, the open interest changed by 3 which increased total open position to 3
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 16.2, which was 0 lower than the previous day. The implied volatity was 18.87, 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 16.2, which was 0 lower than the previous day. The implied volatity was 21.17, 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 16.2, which was 0 lower than the previous day. The implied volatity was 15.46, 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 16.2, which was 0 lower than the previous day. The implied volatity was 15.15, 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 16.2, which was 0 lower than the previous day. The implied volatity was 13.21, 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 16.2, which was 0 lower than the previous day. The implied volatity was 13.71, 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 16.2, which was 0 lower than the previous day. The implied volatity was 14.88, 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 16.2, which was 0 lower than the previous day. The implied volatity was 12.99, 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 16.2, which was 0 lower than the previous day. The implied volatity was 12.25, 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 16.2, which was 0 lower than the previous day. The implied volatity was 12.11, 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 16.2, which was 0 lower than the previous day. The implied volatity was 11.69, 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 16.2, which was 0 lower than the previous day. The implied volatity was 11.47, 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 16.2, 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 16.2, which was 0 lower than the previous day. The implied volatity was 9.41, the open interest changed by 0 which decreased total open position to 0
| SBICARD 28-Apr-2026 (4d) 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 669.00 | 170.5 | 9 | 5.22 | 1 | 0 | 18 |
| 23 Apr | 680.55 | 161.5 | 0.5 | 4.55 | 3 | -1 | 19 |
| 22 Apr | 686.20 | 161 | -7.949999999999989 | 51.8 | 3 | -2 | 20 |
| 21 Apr | 679.75 | 168.95 | 12.449999999999989 | 91.56 | 3 | -2 | 23 |
| 20 Apr | 675.30 | 156.5 | 1.0500000000000114 | 61.48 | 1 | 0 | 26 |
| 17 Apr | 695.20 | 155.45 | -7.700000000000017 | 54.06 | 1 | 0 | 26 |
| 16 Apr | 685.60 | 163.05 | 0.75 | 60.03 | 2 | -1 | 27 |
| 15 Apr | 684.50 | 162.3 | -19.69999999999999 | 45.36 | 4 | -3 | 28 |
| 13 Apr | 671.05 | 182 | 182 | - | 0 | 0 | 31 |
| 10 Apr | 677.50 | 182 | 182 | - | 0 | 0 | 31 |
| 9 Apr | 668.90 | 182 | -0.95 | 61.63 | 1 | 0 | 30 |
| 8 Apr | 671.25 | 182.95 | -36.8 | 72.02 | 2 | 0 | 30 |
| 7 Apr | 639.65 | 219.75 | 6.75 | - | 1 | 0 | 29 |
| 6 Apr | 635.10 | 213 | 40 | - | 0 | 0 | 29 |
| 2 Apr | 638.20 | 213 | 40 | - | 0 | 0 | 29 |
| 1 Apr | 637.15 | 213 | 40 | - | 0 | 0 | 29 |
| 30 Mar | 635.45 | 213 | 40 | 41.7 | 16 | 15 | 28 |
| 27 Mar | 673.95 | 173 | 0 | 54.19 | 2 | 0 | 11 |
| 25 Mar | 700.20 | 173 | 96.15 | 89.86 | 23 | 10 | 10 |
| 24 Mar | 673.50 | 76.85 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 653.30 | 76.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 688.75 | 76.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 694.25 | 76.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 715.55 | 76.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 693.85 | 76.85 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 695.55 | 76.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 704.90 | 76.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 710.25 | 76.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 715.00 | 76.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 716.10 | 76.85 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 720.70 | 76.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 724.05 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 730.55 | 76.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 726.60 | 76.85 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 28APR2026
Delta for 850 PE is -1
Historical price for 850 PE is as follows
On 24 Apr SBICARD was trading at 669.00. The strike last trading price was 170.5, which was 9 higher than the previous day. The implied volatity was 5.22, the open interest changed by 0 which decreased total open position to 18
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 161.5, which was 0.5 higher than the previous day. The implied volatity was 4.55, the open interest changed by -1 which decreased total open position to 19
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 161, which was -7.949999999999989 lower than the previous day. The implied volatity was 51.8, the open interest changed by -2 which decreased total open position to 20
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 168.95, which was 12.449999999999989 higher than the previous day. The implied volatity was 91.56, the open interest changed by -2 which decreased total open position to 23
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 156.5, which was 1.0500000000000114 higher than the previous day. The implied volatity was 61.48, the open interest changed by 0 which decreased total open position to 26
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 155.45, which was -7.700000000000017 lower than the previous day. The implied volatity was 54.06, the open interest changed by 0 which decreased total open position to 26
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 163.05, which was 0.75 higher than the previous day. The implied volatity was 60.03, the open interest changed by -1 which decreased total open position to 27
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 162.3, which was -19.69999999999999 lower than the previous day. The implied volatity was 45.36, the open interest changed by -3 which decreased total open position to 28
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 182, which was 182 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 182, which was 182 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 182, which was -0.95 lower than the previous day. The implied volatity was 61.63, the open interest changed by 0 which decreased total open position to 30
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 182.95, which was -36.8 lower than the previous day. The implied volatity was 72.02, the open interest changed by 0 which decreased total open position to 30
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 219.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 213, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 213, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 213, which was 40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 213, which was 40 higher than the previous day. The implied volatity was 41.7, the open interest changed by 15 which increased total open position to 28
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 173, which was 0 lower than the previous day. The implied volatity was 54.19, the open interest changed by 0 which decreased total open position to 11
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 173, which was 96.15 higher than the previous day. The implied volatity was 89.86, the open interest changed by 10 which increased total open position to 10
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 76.85, 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 76.85, 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 76.85, 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 76.85, 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 76.85, 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 76.85, 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 76.85, 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 76.85, 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 76.85, 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 76.85, 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 76.85, 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 76.85, 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 76.85, 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 76.85, 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
