SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
20 Feb 2026 04:11 PM IST
| SBICARD 24-FEB-2026 870 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.02
Theta: -0.11
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 785.60 | 0.1 | -0.15 | 42.08 | 59 | -23 | 137 | |||||||||
| 19 Feb | 798.20 | 0.25 | -0.1 | 36.64 | 111 | -60 | 159 | |||||||||
| 18 Feb | 789.25 | 0.35 | 0 | 38.11 | 54 | 30 | 219 | |||||||||
| 17 Feb | 776.60 | 0.3 | -0.25 | 39.14 | 100 | -75 | 190 | |||||||||
| 16 Feb | 772.20 | 0.55 | -0.05 | 42.51 | 8 | -6 | 267 | |||||||||
| 13 Feb | 760.70 | 0.6 | 0.2 | 39.54 | 15 | -6 | 271 | |||||||||
| 12 Feb | 772.80 | 0.4 | -0.3 | - | 0 | 0 | 277 | |||||||||
| 11 Feb | 768.85 | 0.4 | -0.3 | 31.98 | 9 | -1 | 278 | |||||||||
| 10 Feb | 765.90 | 0.7 | -0.15 | - | 0 | 0 | 279 | |||||||||
| 9 Feb | 765.55 | 0.7 | -0.15 | 33.26 | 75 | -2 | 280 | |||||||||
| 6 Feb | 756.30 | 0.85 | -0.15 | 33.8 | 4 | -1 | 281 | |||||||||
| 5 Feb | 749.70 | 1 | -0.1 | 35.72 | 32 | -7 | 281 | |||||||||
| 4 Feb | 749.70 | 1.1 | -0.25 | 35.63 | 81 | -29 | 289 | |||||||||
| 3 Feb | 758.10 | 1.35 | 0.45 | 33.38 | 78 | 18 | 315 | |||||||||
| 2 Feb | 735.80 | 0.9 | -0.05 | 34.93 | 55 | -11 | 298 | |||||||||
| 1 Feb | 737.35 | 0.95 | -0.85 | 34.07 | 183 | -20 | 309 | |||||||||
| 30 Jan | 753.55 | 1.7 | -0.3 | 32.59 | 142 | -20 | 328 | |||||||||
| 29 Jan | 769.35 | 1.9 | -3.3 | 29.99 | 766 | 217 | 348 | |||||||||
| 28 Jan | 782.40 | 5.2 | 1.7 | 32.66 | 401 | 59 | 113 | |||||||||
| 27 Jan | 771.00 | 3.5 | -0.1 | 32 | 82 | 22 | 57 | |||||||||
| 23 Jan | 770.55 | 3.55 | -2 | 29.94 | 50 | 12 | 36 | |||||||||
| 22 Jan | 789.10 | 5.45 | 0.25 | 27.85 | 43 | -7 | 23 | |||||||||
|
|
||||||||||||||||
| 21 Jan | 783.70 | 5.15 | -5.05 | 29.12 | 46 | 14 | 21 | |||||||||
| 20 Jan | 811.80 | 10.2 | -3.2 | 28.11 | 3 | 1 | 5 | |||||||||
| 19 Jan | 838.30 | 13.4 | -16.8 | 22.23 | 5 | 4 | 4 | |||||||||
| 16 Jan | 839.65 | 30.2 | 0 | 2.22 | 0 | 0 | 0 | |||||||||
| 14 Jan | 846.50 | 30.2 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
| 13 Jan | 857.85 | 30.2 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 12 Jan | 855.75 | 30.2 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 9 Jan | 863.20 | 30.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 872.15 | 30.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 885.60 | 30.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 901.55 | 30.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 873.50 | 30.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 875.95 | 30.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 859.50 | 30.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 861.70 | 30.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 870 expiring on 24FEB2026
Delta for 870 CE is 0.01
Historical price for 870 CE is as follows
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 42.08, the open interest changed by -23 which decreased total open position to 137
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 36.64, the open interest changed by -60 which decreased total open position to 159
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 38.11, the open interest changed by 30 which increased total open position to 219
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 39.14, the open interest changed by -75 which decreased total open position to 190
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 42.51, the open interest changed by -6 which decreased total open position to 267
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 0.6, which was 0.2 higher than the previous day. The implied volatity was 39.54, the open interest changed by -6 which decreased total open position to 271
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 277
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 31.98, the open interest changed by -1 which decreased total open position to 278
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 279
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 33.26, the open interest changed by -2 which decreased total open position to 280
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 33.8, the open interest changed by -1 which decreased total open position to 281
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 35.72, the open interest changed by -7 which decreased total open position to 281
On 4 Feb SBICARD was trading at 749.70. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 35.63, the open interest changed by -29 which decreased total open position to 289
On 3 Feb SBICARD was trading at 758.10. The strike last trading price was 1.35, which was 0.45 higher than the previous day. The implied volatity was 33.38, the open interest changed by 18 which increased total open position to 315
On 2 Feb SBICARD was trading at 735.80. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 34.93, the open interest changed by -11 which decreased total open position to 298
On 1 Feb SBICARD was trading at 737.35. The strike last trading price was 0.95, which was -0.85 lower than the previous day. The implied volatity was 34.07, the open interest changed by -20 which decreased total open position to 309
On 30 Jan SBICARD was trading at 753.55. The strike last trading price was 1.7, which was -0.3 lower than the previous day. The implied volatity was 32.59, the open interest changed by -20 which decreased total open position to 328
On 29 Jan SBICARD was trading at 769.35. The strike last trading price was 1.9, which was -3.3 lower than the previous day. The implied volatity was 29.99, the open interest changed by 217 which increased total open position to 348
On 28 Jan SBICARD was trading at 782.40. The strike last trading price was 5.2, which was 1.7 higher than the previous day. The implied volatity was 32.66, the open interest changed by 59 which increased total open position to 113
On 27 Jan SBICARD was trading at 771.00. The strike last trading price was 3.5, which was -0.1 lower than the previous day. The implied volatity was 32, the open interest changed by 22 which increased total open position to 57
On 23 Jan SBICARD was trading at 770.55. The strike last trading price was 3.55, which was -2 lower than the previous day. The implied volatity was 29.94, the open interest changed by 12 which increased total open position to 36
On 22 Jan SBICARD was trading at 789.10. The strike last trading price was 5.45, which was 0.25 higher than the previous day. The implied volatity was 27.85, the open interest changed by -7 which decreased total open position to 23
On 21 Jan SBICARD was trading at 783.70. The strike last trading price was 5.15, which was -5.05 lower than the previous day. The implied volatity was 29.12, the open interest changed by 14 which increased total open position to 21
On 20 Jan SBICARD was trading at 811.80. The strike last trading price was 10.2, which was -3.2 lower than the previous day. The implied volatity was 28.11, the open interest changed by 1 which increased total open position to 5
On 19 Jan SBICARD was trading at 838.30. The strike last trading price was 13.4, which was -16.8 lower than the previous day. The implied volatity was 22.23, the open interest changed by 4 which increased total open position to 4
On 16 Jan SBICARD was trading at 839.65. The strike last trading price was 30.2, which was 0 lower than the previous day. The implied volatity was 2.22, 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 30.2, which was 0 lower than the previous day. The implied volatity was 1.33, 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 30.2, which was 0 lower than the previous day. The implied volatity was 0.24, 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 30.2, 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 9 Jan SBICARD was trading at 863.20. The strike last trading price was 30.2, 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 8 Jan SBICARD was trading at 872.15. The strike last trading price was 30.2, 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 7 Jan SBICARD was trading at 885.60. The strike last trading price was 30.2, 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 6 Jan SBICARD was trading at 901.55. The strike last trading price was 30.2, 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 5 Jan SBICARD was trading at 873.50. The strike last trading price was 30.2, 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 2 Jan SBICARD was trading at 875.95. The strike last trading price was 30.2, 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 1 Jan SBICARD was trading at 859.50. The strike last trading price was 30.2, 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 31 Dec SBICARD was trading at 861.70. The strike last trading price was 30.2, 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
| SBICARD 24FEB2026 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 785.60 | 89.2 | 2.2 | - | 0 | 0 | 15 |
| 19 Feb | 798.20 | 89.2 | 2.2 | 109.51 | 4 | 0 | 14 |
| 18 Feb | 789.25 | 87 | -28 | 74.85 | 9 | 0 | 19 |
| 17 Feb | 776.60 | 115 | 10.25 | - | 0 | 0 | 19 |
| 16 Feb | 772.20 | 115 | 10.25 | - | 0 | 0 | 19 |
| 13 Feb | 760.70 | 115 | 10.25 | - | 0 | 0 | 19 |
| 12 Feb | 772.80 | 115 | 10.25 | - | 0 | 0 | 19 |
| 11 Feb | 768.85 | 115 | 10.25 | - | 0 | 0 | 19 |
| 10 Feb | 765.90 | 115 | 10.25 | - | 0 | 0 | 19 |
| 9 Feb | 765.55 | 115 | 10.25 | - | 0 | 0 | 19 |
| 6 Feb | 756.30 | 115 | 10.25 | - | 0 | 0 | 19 |
| 5 Feb | 749.70 | 115 | 10.25 | - | 0 | 0 | 19 |
| 4 Feb | 749.70 | 115 | 10.25 | - | 0 | 0 | 19 |
| 3 Feb | 758.10 | 115 | 10.25 | - | 0 | 0 | 19 |
| 2 Feb | 735.80 | 115 | 10.25 | - | 0 | 0 | 19 |
| 1 Feb | 737.35 | 115 | 10.25 | 42.32 | 2 | 0 | 17 |
| 30 Jan | 753.55 | 104.75 | 17.75 | - | 0 | 0 | 17 |
| 29 Jan | 769.35 | 104.75 | 17.75 | - | 0 | 0 | 0 |
| 28 Jan | 782.40 | 104.75 | 17.75 | - | 0 | 0 | 17 |
| 27 Jan | 771.00 | 104.75 | 17.75 | 49.29 | 6 | 3 | 14 |
| 23 Jan | 770.55 | 87 | -4.6 | 19.41 | 2 | 0 | 10 |
| 22 Jan | 789.10 | 91.6 | 3.35 | 46.4 | 11 | 9 | 10 |
| 21 Jan | 783.70 | 88.25 | 39.45 | 35.26 | 1 | 0 | 0 |
| 20 Jan | 811.80 | 48.8 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 838.30 | 48.8 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 839.65 | 48.8 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 846.50 | 48.8 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 857.85 | 48.8 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 855.75 | 48.8 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 863.20 | 48.8 | 0 | 0.6 | 0 | 0 | 0 |
| 8 Jan | 872.15 | 48.8 | 0 | 1.31 | 0 | 0 | 0 |
| 7 Jan | 885.60 | 48.8 | 0 | 2.23 | 0 | 0 | 0 |
| 6 Jan | 901.55 | 48.8 | 0 | 3.35 | 0 | 0 | 0 |
| 5 Jan | 873.50 | 48.8 | 0 | 1.62 | 0 | 0 | 0 |
| 2 Jan | 875.95 | 48.8 | 0 | 1.75 | 0 | 0 | 0 |
| 1 Jan | 859.50 | 48.8 | 0 | 0.29 | 0 | 0 | 0 |
| 31 Dec | 861.70 | 48.8 | 0 | 0.47 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 870 expiring on 24FEB2026
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 20 Feb SBICARD was trading at 785.60. The strike last trading price was 89.2, 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 15
On 19 Feb SBICARD was trading at 798.20. The strike last trading price was 89.2, which was 2.2 higher than the previous day. The implied volatity was 109.51, the open interest changed by 0 which decreased total open position to 14
On 18 Feb SBICARD was trading at 789.25. The strike last trading price was 87, which was -28 lower than the previous day. The implied volatity was 74.85, the open interest changed by 0 which decreased total open position to 19
On 17 Feb SBICARD was trading at 776.60. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 4 Feb SBICARD was trading at 749.70. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 3 Feb SBICARD was trading at 758.10. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 2 Feb SBICARD was trading at 735.80. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 1 Feb SBICARD was trading at 737.35. The strike last trading price was 115, which was 10.25 higher than the previous day. The implied volatity was 42.32, the open interest changed by 0 which decreased total open position to 17
On 30 Jan SBICARD was trading at 753.55. The strike last trading price was 104.75, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 29 Jan SBICARD was trading at 769.35. The strike last trading price was 104.75, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SBICARD was trading at 782.40. The strike last trading price was 104.75, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 27 Jan SBICARD was trading at 771.00. The strike last trading price was 104.75, which was 17.75 higher than the previous day. The implied volatity was 49.29, the open interest changed by 3 which increased total open position to 14
On 23 Jan SBICARD was trading at 770.55. The strike last trading price was 87, which was -4.6 lower than the previous day. The implied volatity was 19.41, the open interest changed by 0 which decreased total open position to 10
On 22 Jan SBICARD was trading at 789.10. The strike last trading price was 91.6, which was 3.35 higher than the previous day. The implied volatity was 46.4, the open interest changed by 9 which increased total open position to 10
On 21 Jan SBICARD was trading at 783.70. The strike last trading price was 88.25, which was 39.45 higher than the previous day. The implied volatity was 35.26, the open interest changed by 0 which decreased total open position to 0
On 20 Jan SBICARD was trading at 811.80. The strike last trading price was 48.8, 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 48.8, 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 48.8, 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 48.8, 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 48.8, 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 48.8, 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 48.8, which was 0 lower than the previous day. The implied volatity was 0.6, 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 48.8, which was 0 lower than the previous day. The implied volatity was 1.31, 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 48.8, which was 0 lower than the previous day. The implied volatity was 2.23, 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 48.8, which was 0 lower than the previous day. The implied volatity was 3.35, 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 48.8, which was 0 lower than the previous day. The implied volatity was 1.62, 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 48.8, which was 0 lower than the previous day. The implied volatity was 1.75, 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 48.8, 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 31 Dec SBICARD was trading at 861.70. The strike last trading price was 48.8, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0
