Historical option data for SBICARD
24 Jun 2026 04:10 PM IST
| SBICARD 30-Jun-2026 (5d) 600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0
Theta: -0.2
Gamma: 0.02239
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 607.60 | 11.3 | -0.15 (-1.31%) | 12.45 | 730 | -24 | 576 | |||||||||
| 23 Jun | 607.20 | 11.15 | -17.05 (-60.46%) | 18.28 | 310 | -67 | 600 | |||||||||
| 22 Jun | 627.80 | 27.8 | 6.75 (32.07%) | 26.46 | 125 | -42 | 667 | |||||||||
| 19 Jun | 616.90 | 21.85 | -6.95 (-24.13%) | 19.87 | 204 | -61 | 709 | |||||||||
| 18 Jun | 624.95 | 27.65 | -0.1 (-0.36%) | 21.08 | 108 | -25 | 770 | |||||||||
| 17 Jun | 625.70 | 27.2 | 1.95 (7.72%) | 19.56 | 318 | -87 | 795 | |||||||||
| 16 Jun | 621.65 | 24.95 | 11.45 (84.81%) | 15.99 | 1,352 | -61 | 882 | |||||||||
| 15 Jun | 600.90 | 12.6 | 2.8 (28.57%) | 24.49 | 1,807 | -351 | 941 | |||||||||
| 12 Jun | 589.45 | 8.7 | 4.45 (104.71%) | 25.72 | 2,423 | -268 | 1,294 | |||||||||
| 11 Jun | 568.25 | 4.3 | -2.8 (-39.44%) | 26.99 | 1,535 | 145 | 1,508 | |||||||||
| 10 Jun | 580.70 | 7.2 | -2.1 (-22.58%) | 26.72 | 1,098 | -128 | 1,363 | |||||||||
| 9 Jun | 584.95 | 9.2 | 2.2 (31.43%) | 25.61 | 1,431 | -69 | 1,496 | |||||||||
| 8 Jun | 574.55 | 6.8 | -5.7 (-45.60%) | 27.11 | 1,814 | 208 | 1,563 | |||||||||
| 5 Jun | 589.60 | 12.3 | -1.6 (-11.51%) | 25.42 | 1,691 | 155 | 1,353 | |||||||||
| 4 Jun | 589.50 | 13.75 | -3.5 (-20.29%) | 27.61 | 1,564 | 66 | 1,194 | |||||||||
| 3 Jun | 596.55 | 16.65 | -4.8 (-22.38%) | 26.65 | 1,140 | 196 | 1,133 | |||||||||
| 2 Jun | 605.50 | 21.8 | 7.5 (52.45%) | 25.52 | 1,543 | 33 | 939 | |||||||||
| 1 Jun | 615.95 | 13.65 | -6.4 (-31.92%) | 46.78 | 1,188 | 10 | 903 | |||||||||
| 29 May | 624.40 | 19.65 | -7.25 (-26.95%) | 42.22 | 922 | 433 | 893 | |||||||||
| 27 May | 625.25 | 26.9 | -6.8 (-20.18%) | 33.81 | 117 | 30 | 458 | |||||||||
| 26 May | 628.70 | 33.7 | -1 (-2.88%) | 10.03 | 99 | 11 | 429 | |||||||||
| 25 May | 630.30 | 35.2 | 4.45 (14.47%) | 12.74 | 174 | 34 | 416 | |||||||||
| 22 May | 620.20 | 30.75 | 0.05 (0.16%) | 19.19 | 141 | 12 | 382 | |||||||||
| 21 May | 620.20 | 29.5 | -5.95 (-16.78%) | 20.21 | 259 | 117 | 369 | |||||||||
| 20 May | 624.35 | 35.55 | -0.45 (-1.25%) | 21.22 | 79 | 34 | 252 | |||||||||
| 19 May | 623.80 | 36 | 3.15 (9.59%) | 22.73 | 19 | 1 | 225 | |||||||||
| 18 May | 624.00 | 32.85 | -2.75 (-7.72%) | 18.7 | 49 | 16 | 225 | |||||||||
| 15 May | 626.00 | 35.55 | -7.05 (-16.55%) | 19.28 | 54 | 39 | 203 | |||||||||
| 14 May | 631.55 | 42.6 | 4.55 (11.96%) | 21.64 | 59 | -14 | 161 | |||||||||
| 13 May | 634.15 | 38.95 | 2.95 (8.19%) | 0 | 52 | 31 | 174 | |||||||||
| 12 May | 625.10 | 35.95 | -14.55 (-28.81%) | 0 | 55 | 49 | 141 | |||||||||
| 11 May | 641.50 | 50.5 | -2.5 (-4.72%) | 0 | 1 | 0 | 91 | |||||||||
| 8 May | 645.40 | 53 | -5.5 (-9.40%) | 18.78 | 30 | 0 | 61 | |||||||||
| 7 May | 648.15 | 58.5 | -1.5 (-2.50%) | 22.88 | 2 | 0 | 60 | |||||||||
| 6 May | 649.65 | 60 | 10.45 (21.09%) | 23.72 | 3 | 12 | 59 | |||||||||
| 5 May | 645.65 | 49.55 | -9.15 (-15.59%) | - | 0 | 12 | 59 | |||||||||
| 4 May | 644.80 | 49.55 | -9.15 (-15.59%) | - | 0 | 12 | 59 | |||||||||
| 30 Apr | 643.90 | 49.55 | -9.15 (-15.59%) | 17.63 | 12 | 11 | 58 | |||||||||
| 29 Apr | 651.20 | 58.05 | -0.45 (-0.77%) | 14.7 | 19 | 17 | 45 | |||||||||
| 28 Apr | 647.45 | 58.5 | -12.5 (-17.61%) | 22 | 1 | 0 | 27 | |||||||||
| 27 Apr | 670.70 | 71 | 0 (0.00%) | 15.27 | 5 | -4 | 26 | |||||||||
| 24 Apr | 670.30 | 71 | -23.85 (-25.14%) | - | 0 | 0 | 30 | |||||||||
| 23 Apr | 680.55 | 71 | -23.85 (-25.14%) | - | 0 | 0 | 30 | |||||||||
| 22 Apr | 686.20 | 71 | -23.85 (-25.14%) | 0.82 | 0 | 0 | 30 | |||||||||
| 21 Apr | 679.75 | 71 | 0 (0.00%) | 0.82 | 7 | 6 | 29 | |||||||||
| 20 Apr | 675.30 | 71 | 0 (0.00%) | - | 11 | 0 | 23 | |||||||||
| 17 Apr | 695.20 | 71 | 0 (0.00%) | 0.82 | 0 | 0 | 23 | |||||||||
| 16 Apr | 685.60 | 71 | -3 (-4.05%) | 0.82 | 11 | 9 | 21 | |||||||||
| 15 Apr | 684.50 | 74 | 14 (23.33%) | 0.8 | 9 | 8 | 11 | |||||||||
| 13 Apr | 671.05 | 60 | -10 (-14.29%) | 0.6 | 2 | 1 | 2 | |||||||||
| 10 Apr | 677.50 | 70 | 3.5 (5.26%) | 0.72 | 1 | 0 | 0 | |||||||||
| 9 Apr | 668.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 671.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 639.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 635.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 638.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 30JUN2026
Delta for 600 CE is 0.86
Historical price for 600 CE is as follows
On 24 Jun SBICARD was trading at 607.60. The strike last trading price was 11.3, which was -0.15 lower than the previous day. The implied volatity was 12.45, the open interest changed by -24 which decreased total open position to 576
On 23 Jun SBICARD was trading at 607.20. The strike last trading price was 11.15, which was -17.05 lower than the previous day. The implied volatity was 18.28, the open interest changed by -67 which decreased total open position to 600
On 22 Jun SBICARD was trading at 627.80. The strike last trading price was 27.8, which was 6.75 higher than the previous day. The implied volatity was 26.46, the open interest changed by -42 which decreased total open position to 667
On 19 Jun SBICARD was trading at 616.90. The strike last trading price was 21.85, which was -6.95 lower than the previous day. The implied volatity was 19.87, the open interest changed by -61 which decreased total open position to 709
On 18 Jun SBICARD was trading at 624.95. The strike last trading price was 27.65, which was -0.1 lower than the previous day. The implied volatity was 21.08, the open interest changed by -25 which decreased total open position to 770
On 17 Jun SBICARD was trading at 625.70. The strike last trading price was 27.2, which was 1.95 higher than the previous day. The implied volatity was 19.56, the open interest changed by -87 which decreased total open position to 795
On 16 Jun SBICARD was trading at 621.65. The strike last trading price was 24.95, which was 11.45 higher than the previous day. The implied volatity was 15.99, the open interest changed by -61 which decreased total open position to 882
On 15 Jun SBICARD was trading at 600.90. The strike last trading price was 12.6, which was 2.8 higher than the previous day. The implied volatity was 24.49, the open interest changed by -351 which decreased total open position to 941
On 12 Jun SBICARD was trading at 589.45. The strike last trading price was 8.7, which was 4.45 higher than the previous day. The implied volatity was 25.72, the open interest changed by -268 which decreased total open position to 1294
On 11 Jun SBICARD was trading at 568.25. The strike last trading price was 4.3, which was -2.8 lower than the previous day. The implied volatity was 26.99, the open interest changed by 145 which increased total open position to 1508
On 10 Jun SBICARD was trading at 580.70. The strike last trading price was 7.2, which was -2.1 lower than the previous day. The implied volatity was 26.72, the open interest changed by -128 which decreased total open position to 1363
On 9 Jun SBICARD was trading at 584.95. The strike last trading price was 9.2, which was 2.2 higher than the previous day. The implied volatity was 25.61, the open interest changed by -69 which decreased total open position to 1496
On 8 Jun SBICARD was trading at 574.55. The strike last trading price was 6.8, which was -5.7 lower than the previous day. The implied volatity was 27.11, the open interest changed by 208 which increased total open position to 1563
On 5 Jun SBICARD was trading at 589.60. The strike last trading price was 12.3, which was -1.6 lower than the previous day. The implied volatity was 25.42, the open interest changed by 155 which increased total open position to 1353
On 4 Jun SBICARD was trading at 589.50. The strike last trading price was 13.75, which was -3.5 lower than the previous day. The implied volatity was 27.61, the open interest changed by 66 which increased total open position to 1194
On 3 Jun SBICARD was trading at 596.55. The strike last trading price was 16.65, which was -4.8 lower than the previous day. The implied volatity was 26.65, the open interest changed by 196 which increased total open position to 1133
On 2 Jun SBICARD was trading at 605.50. The strike last trading price was 21.8, which was 7.5 higher than the previous day. The implied volatity was 25.52, the open interest changed by 33 which increased total open position to 939
On 1 Jun SBICARD was trading at 615.95. The strike last trading price was 13.65, which was -6.4 lower than the previous day. The implied volatity was 46.78, the open interest changed by 10 which increased total open position to 903
On 29 May SBICARD was trading at 624.40. The strike last trading price was 19.65, which was -7.25 lower than the previous day. The implied volatity was 42.22, the open interest changed by 433 which increased total open position to 893
On 27 May SBICARD was trading at 625.25. The strike last trading price was 26.9, which was -6.8 lower than the previous day. The implied volatity was 33.81, the open interest changed by 30 which increased total open position to 458
On 26 May SBICARD was trading at 628.70. The strike last trading price was 33.7, which was -1 lower than the previous day. The implied volatity was 10.03, the open interest changed by 11 which increased total open position to 429
On 25 May SBICARD was trading at 630.30. The strike last trading price was 35.2, which was 4.45 higher than the previous day. The implied volatity was 12.74, the open interest changed by 34 which increased total open position to 416
On 22 May SBICARD was trading at 620.20. The strike last trading price was 30.75, which was 0.05 higher than the previous day. The implied volatity was 19.19, the open interest changed by 12 which increased total open position to 382
On 21 May SBICARD was trading at 620.20. The strike last trading price was 29.5, which was -5.95 lower than the previous day. The implied volatity was 20.21, the open interest changed by 117 which increased total open position to 369
On 20 May SBICARD was trading at 624.35. The strike last trading price was 35.55, which was -0.45 lower than the previous day. The implied volatity was 21.22, the open interest changed by 34 which increased total open position to 252
On 19 May SBICARD was trading at 623.80. The strike last trading price was 36, which was 3.15 higher than the previous day. The implied volatity was 22.73, the open interest changed by 1 which increased total open position to 225
On 18 May SBICARD was trading at 624.00. The strike last trading price was 32.85, which was -2.75 lower than the previous day. The implied volatity was 18.7, the open interest changed by 16 which increased total open position to 225
On 15 May SBICARD was trading at 626.00. The strike last trading price was 35.55, which was -7.05 lower than the previous day. The implied volatity was 19.28, the open interest changed by 39 which increased total open position to 203
On 14 May SBICARD was trading at 631.55. The strike last trading price was 42.6, which was 4.55 higher than the previous day. The implied volatity was 21.64, the open interest changed by -14 which decreased total open position to 161
On 13 May SBICARD was trading at 634.15. The strike last trading price was 38.95, which was 2.95 higher than the previous day. The implied volatity was 0, the open interest changed by 31 which increased total open position to 174
On 12 May SBICARD was trading at 625.10. The strike last trading price was 35.95, which was -14.55 lower than the previous day. The implied volatity was 0, the open interest changed by 49 which increased total open position to 141
On 11 May SBICARD was trading at 641.50. The strike last trading price was 50.5, which was -2.5 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 91
On 8 May SBICARD was trading at 645.40. The strike last trading price was 53, which was -5.5 lower than the previous day. The implied volatity was 18.78, the open interest changed by 0 which decreased total open position to 61
On 7 May SBICARD was trading at 648.15. The strike last trading price was 58.5, which was -1.5 lower than the previous day. The implied volatity was 22.88, the open interest changed by 0 which decreased total open position to 60
On 6 May SBICARD was trading at 649.65. The strike last trading price was 60, which was 10.45 higher than the previous day. The implied volatity was 23.72, the open interest changed by 12 which increased total open position to 59
On 5 May SBICARD was trading at 645.65. The strike last trading price was 49.55, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 59
On 4 May SBICARD was trading at 644.80. The strike last trading price was 49.55, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 59
On 30 Apr SBICARD was trading at 643.90. The strike last trading price was 49.55, which was -9.15 lower than the previous day. The implied volatity was 17.63, the open interest changed by 11 which increased total open position to 58
On 29 Apr SBICARD was trading at 651.20. The strike last trading price was 58.05, which was -0.45 lower than the previous day. The implied volatity was 14.7, the open interest changed by 17 which increased total open position to 45
On 28 Apr SBICARD was trading at 647.45. The strike last trading price was 58.5, which was -12.5 lower than the previous day. The implied volatity was 22, the open interest changed by 0 which decreased total open position to 27
On 27 Apr SBICARD was trading at 670.70. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 15.27, the open interest changed by -4 which decreased total open position to 26
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 71, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 71, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 22 Apr SBICARD was trading at 686.20. The strike last trading price was 71, which was -23.85 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 30
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 6 which increased total open position to 29
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 71, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 23
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 71, which was -3 lower than the previous day. The implied volatity was 0.82, the open interest changed by 9 which increased total open position to 21
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 74, which was 14 higher than the previous day. The implied volatity was 0.8, the open interest changed by 8 which increased total open position to 11
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 60, which was -10 lower than the previous day. The implied volatity was 0.6, the open interest changed by 1 which increased total open position to 2
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 70, which was 3.5 higher than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 0, 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 Apr SBICARD was trading at 671.25. The strike last trading price was 0, 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 Apr SBICARD was trading at 639.65. The strike last trading price was 0, 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 Apr SBICARD was trading at 635.10. The strike last trading price was 0, 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 Apr SBICARD was trading at 638.20. The strike last trading price was 0, 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 30-Jun-2026 (5d) 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0
Theta: -0.44
Gamma: 0.01784
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 607.60 | 3.35 | -1.65 (-33.00%) | 23.53 | 1,323 | -135 | 724 |
| 23 Jun | 607.20 | 5.35 | 4.35 (435.00%) | 25.91 | 1,908 | -77 | 866 |
| 22 Jun | 627.80 | 1.4 | -1.85 (-56.92%) | 26.16 | 915 | 9 | 943 |
| 19 Jun | 616.90 | 2.8 | 0.65 (30.23%) | 22.52 | 1,217 | -229 | 936 |
| 18 Jun | 624.95 | 2.1 | -0.9 (-30.00%) | 22.83 | 453 | -58 | 1,163 |
| 17 Jun | 625.70 | 2.9 | -0.9 (-23.68%) | 24.57 | 570 | -22 | 1,220 |
| 16 Jun | 621.65 | 3.75 | -6.25 (-62.50%) | 24.78 | 2,627 | 215 | 1,240 |
| 15 Jun | 600.90 | 10.85 | -6.75 (-38.35%) | 23.34 | 1,285 | 150 | 1,023 |
| 12 Jun | 589.45 | 18 | -16 (-47.06%) | 22.11 | 381 | -36 | 875 |
| 11 Jun | 568.25 | 33.4 | 6.4 (23.70%) | 26.58 | 123 | -14 | 911 |
| 10 Jun | 580.70 | 26.5 | 4.05 (18.04%) | 29.77 | 101 | -14 | 927 |
| 9 Jun | 584.95 | 22.2 | -11.15 (-33.43%) | 26.49 | 165 | -7 | 941 |
| 8 Jun | 574.55 | 34 | 14 (70.00%) | 35.04 | 273 | -42 | 949 |
| 5 Jun | 589.60 | 19.6 | -1.75 (-8.20%) | 24.36 | 280 | -35 | 991 |
| 4 Jun | 589.50 | 21.25 | 2.25 (11.84%) | 26.58 | 265 | -4 | 1,025 |
| 3 Jun | 596.55 | 19 | 4.95 (35.23%) | 28.62 | 405 | 47 | 1,030 |
| 2 Jun | 605.50 | 13.75 | -8.75 (-38.89%) | 26.59 | 1,504 | -1 | 987 |
| 1 Jun | 615.95 | 23.6 | 4.5 (23.56%) | 47.23 | 1,027 | -15 | 987 |
| 29 May | 624.40 | 18.85 | 5.2 (38.10%) | 42.51 | 1,078 | 219 | 1,004 |
| 27 May | 625.25 | 13.5 | 1.05 (8.43%) | 33.85 | 461 | 80 | 781 |
| 26 May | 628.70 | 12.45 | -1.15 (-8.46%) | 34.08 | 538 | 60 | 702 |
| 25 May | 630.30 | 13.3 | -2.65 (-16.61%) | 35.21 | 348 | 86 | 641 |
| 22 May | 620.20 | 15.75 | -1.55 (-8.96%) | 33.06 | 310 | 44 | 555 |
| 21 May | 620.20 | 17.9 | 2 (12.58%) | 34.38 | 321 | 23 | 511 |
| 20 May | 624.35 | 15.65 | -0.45 (-2.80%) | 33.89 | 123 | 44 | 487 |
| 19 May | 623.80 | 16.25 | 0.75 (4.84%) | 33.49 | 182 | 83 | 443 |
| 18 May | 624.00 | 15.3 | -1.1 (-6.71%) | 31.99 | 152 | 16 | 353 |
| 15 May | 626.00 | 16.5 | 1.95 (13.40%) | 33.36 | 37 | 20 | 336 |
| 14 May | 631.55 | 14 | -1.9 (-11.95%) | 33 | 65 | 26 | 317 |
| 13 May | 634.15 | 16.5 | -0.85 (-4.90%) | 0 | 121 | 8 | 291 |
| 12 May | 625.10 | 17.2 | 4.95 (40.41%) | 0 | 67 | 48 | 283 |
| 11 May | 641.50 | 12.25 | 0.7 (6.06%) | 0 | 48 | 23 | 235 |
| 8 May | 645.40 | 11.6 | 0.65 (5.94%) | 31.88 | 46 | 37 | 211 |
| 7 May | 648.15 | 11 | 0.05 (0.46%) | 32.01 | 90 | 21 | 172 |
| 6 May | 649.65 | 11 | -1.75 (-13.73%) | 32.22 | 84 | -28 | 152 |
| 5 May | 645.65 | 12.75 | -0.6 (-4.49%) | 33.09 | 19 | -5 | 181 |
| 4 May | 644.80 | 13.35 | -1.75 (-11.59%) | 33.53 | 66 | 97 | 187 |
| 30 Apr | 643.90 | 15 | 2.3 (18.11%) | 33.52 | 82 | 43 | 133 |
| 29 Apr | 651.20 | 12.9 | 1.4 (12.17%) | 33.2 | 58 | 18 | 89 |
| 28 Apr | 647.45 | 11.7 | -0.1 (-0.85%) | 30.45 | 67 | 55 | 69 |
| 27 Apr | 670.70 | 11.4 | -4.85 (-29.85%) | 35.86 | 11 | 10 | 13 |
| 24 Apr | 670.30 | 16.25 | -4.1 (-20.15%) | 40.37 | 3 | 1 | 1 |
| 23 Apr | 680.55 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 686.20 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 679.75 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 675.30 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 695.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 685.60 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 684.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 671.05 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 677.50 | 0 | 0 (0.00%) | 8.03 | 0 | 0 | 0 |
| 9 Apr | 668.90 | 20.35 | 0 (0.00%) | 7.11 | 0 | 0 | 0 |
| 8 Apr | 671.25 | 20.35 | 0 (0.00%) | 7.61 | 0 | 0 | 0 |
| 7 Apr | 639.65 | 20.35 | 0 (0.00%) | 5.02 | 0 | 0 | 0 |
| 6 Apr | 635.10 | 20.35 | 0 (0.00%) | 4.62 | 0 | 0 | 0 |
| 2 Apr | 638.20 | 20.35 | 0 (0.00%) | 4.55 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 30JUN2026
Delta for 600 PE is -0.28
Historical price for 600 PE is as follows
On 24 Jun SBICARD was trading at 607.60. The strike last trading price was 3.35, which was -1.65 lower than the previous day. The implied volatity was 23.53, the open interest changed by -135 which decreased total open position to 724
On 23 Jun SBICARD was trading at 607.20. The strike last trading price was 5.35, which was 4.35 higher than the previous day. The implied volatity was 25.91, the open interest changed by -77 which decreased total open position to 866
On 22 Jun SBICARD was trading at 627.80. The strike last trading price was 1.4, which was -1.85 lower than the previous day. The implied volatity was 26.16, the open interest changed by 9 which increased total open position to 943
On 19 Jun SBICARD was trading at 616.90. The strike last trading price was 2.8, which was 0.65 higher than the previous day. The implied volatity was 22.52, the open interest changed by -229 which decreased total open position to 936
On 18 Jun SBICARD was trading at 624.95. The strike last trading price was 2.1, which was -0.9 lower than the previous day. The implied volatity was 22.83, the open interest changed by -58 which decreased total open position to 1163
On 17 Jun SBICARD was trading at 625.70. The strike last trading price was 2.9, which was -0.9 lower than the previous day. The implied volatity was 24.57, the open interest changed by -22 which decreased total open position to 1220
On 16 Jun SBICARD was trading at 621.65. The strike last trading price was 3.75, which was -6.25 lower than the previous day. The implied volatity was 24.78, the open interest changed by 215 which increased total open position to 1240
On 15 Jun SBICARD was trading at 600.90. The strike last trading price was 10.85, which was -6.75 lower than the previous day. The implied volatity was 23.34, the open interest changed by 150 which increased total open position to 1023
On 12 Jun SBICARD was trading at 589.45. The strike last trading price was 18, which was -16 lower than the previous day. The implied volatity was 22.11, the open interest changed by -36 which decreased total open position to 875
On 11 Jun SBICARD was trading at 568.25. The strike last trading price was 33.4, which was 6.4 higher than the previous day. The implied volatity was 26.58, the open interest changed by -14 which decreased total open position to 911
On 10 Jun SBICARD was trading at 580.70. The strike last trading price was 26.5, which was 4.05 higher than the previous day. The implied volatity was 29.77, the open interest changed by -14 which decreased total open position to 927
On 9 Jun SBICARD was trading at 584.95. The strike last trading price was 22.2, which was -11.15 lower than the previous day. The implied volatity was 26.49, the open interest changed by -7 which decreased total open position to 941
On 8 Jun SBICARD was trading at 574.55. The strike last trading price was 34, which was 14 higher than the previous day. The implied volatity was 35.04, the open interest changed by -42 which decreased total open position to 949
On 5 Jun SBICARD was trading at 589.60. The strike last trading price was 19.6, which was -1.75 lower than the previous day. The implied volatity was 24.36, the open interest changed by -35 which decreased total open position to 991
On 4 Jun SBICARD was trading at 589.50. The strike last trading price was 21.25, which was 2.25 higher than the previous day. The implied volatity was 26.58, the open interest changed by -4 which decreased total open position to 1025
On 3 Jun SBICARD was trading at 596.55. The strike last trading price was 19, which was 4.95 higher than the previous day. The implied volatity was 28.62, the open interest changed by 47 which increased total open position to 1030
On 2 Jun SBICARD was trading at 605.50. The strike last trading price was 13.75, which was -8.75 lower than the previous day. The implied volatity was 26.59, the open interest changed by -1 which decreased total open position to 987
On 1 Jun SBICARD was trading at 615.95. The strike last trading price was 23.6, which was 4.5 higher than the previous day. The implied volatity was 47.23, the open interest changed by -15 which decreased total open position to 987
On 29 May SBICARD was trading at 624.40. The strike last trading price was 18.85, which was 5.2 higher than the previous day. The implied volatity was 42.51, the open interest changed by 219 which increased total open position to 1004
On 27 May SBICARD was trading at 625.25. The strike last trading price was 13.5, which was 1.05 higher than the previous day. The implied volatity was 33.85, the open interest changed by 80 which increased total open position to 781
On 26 May SBICARD was trading at 628.70. The strike last trading price was 12.45, which was -1.15 lower than the previous day. The implied volatity was 34.08, the open interest changed by 60 which increased total open position to 702
On 25 May SBICARD was trading at 630.30. The strike last trading price was 13.3, which was -2.65 lower than the previous day. The implied volatity was 35.21, the open interest changed by 86 which increased total open position to 641
On 22 May SBICARD was trading at 620.20. The strike last trading price was 15.75, which was -1.55 lower than the previous day. The implied volatity was 33.06, the open interest changed by 44 which increased total open position to 555
On 21 May SBICARD was trading at 620.20. The strike last trading price was 17.9, which was 2 higher than the previous day. The implied volatity was 34.38, the open interest changed by 23 which increased total open position to 511
On 20 May SBICARD was trading at 624.35. The strike last trading price was 15.65, which was -0.45 lower than the previous day. The implied volatity was 33.89, the open interest changed by 44 which increased total open position to 487
On 19 May SBICARD was trading at 623.80. The strike last trading price was 16.25, which was 0.75 higher than the previous day. The implied volatity was 33.49, the open interest changed by 83 which increased total open position to 443
On 18 May SBICARD was trading at 624.00. The strike last trading price was 15.3, which was -1.1 lower than the previous day. The implied volatity was 31.99, the open interest changed by 16 which increased total open position to 353
On 15 May SBICARD was trading at 626.00. The strike last trading price was 16.5, which was 1.95 higher than the previous day. The implied volatity was 33.36, the open interest changed by 20 which increased total open position to 336
On 14 May SBICARD was trading at 631.55. The strike last trading price was 14, which was -1.9 lower than the previous day. The implied volatity was 33, the open interest changed by 26 which increased total open position to 317
On 13 May SBICARD was trading at 634.15. The strike last trading price was 16.5, which was -0.85 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 291
On 12 May SBICARD was trading at 625.10. The strike last trading price was 17.2, which was 4.95 higher than the previous day. The implied volatity was 0, the open interest changed by 48 which increased total open position to 283
On 11 May SBICARD was trading at 641.50. The strike last trading price was 12.25, which was 0.7 higher than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 235
On 8 May SBICARD was trading at 645.40. The strike last trading price was 11.6, which was 0.65 higher than the previous day. The implied volatity was 31.88, the open interest changed by 37 which increased total open position to 211
On 7 May SBICARD was trading at 648.15. The strike last trading price was 11, which was 0.05 higher than the previous day. The implied volatity was 32.01, the open interest changed by 21 which increased total open position to 172
On 6 May SBICARD was trading at 649.65. The strike last trading price was 11, which was -1.75 lower than the previous day. The implied volatity was 32.22, the open interest changed by -28 which decreased total open position to 152
On 5 May SBICARD was trading at 645.65. The strike last trading price was 12.75, which was -0.6 lower than the previous day. The implied volatity was 33.09, the open interest changed by -5 which decreased total open position to 181
On 4 May SBICARD was trading at 644.80. The strike last trading price was 13.35, which was -1.75 lower than the previous day. The implied volatity was 33.53, the open interest changed by 97 which increased total open position to 187
On 30 Apr SBICARD was trading at 643.90. The strike last trading price was 15, which was 2.3 higher than the previous day. The implied volatity was 33.52, the open interest changed by 43 which increased total open position to 133
On 29 Apr SBICARD was trading at 651.20. The strike last trading price was 12.9, which was 1.4 higher than the previous day. The implied volatity was 33.2, the open interest changed by 18 which increased total open position to 89
On 28 Apr SBICARD was trading at 647.45. The strike last trading price was 11.7, which was -0.1 lower than the previous day. The implied volatity was 30.45, the open interest changed by 55 which increased total open position to 69
On 27 Apr SBICARD was trading at 670.70. The strike last trading price was 11.4, which was -4.85 lower than the previous day. The implied volatity was 35.86, the open interest changed by 10 which increased total open position to 13
On 24 Apr SBICARD was trading at 670.30. The strike last trading price was 16.25, which was -4.1 lower than the previous day. The implied volatity was 40.37, the open interest changed by 1 which increased total open position to 1
On 23 Apr SBICARD was trading at 680.55. The strike last trading price was 0, 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 22 Apr SBICARD was trading at 686.20. The strike last trading price was 0, 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 21 Apr SBICARD was trading at 679.75. The strike last trading price was 0, 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 Apr SBICARD was trading at 675.30. The strike last trading price was 0, 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 Apr SBICARD was trading at 695.20. The strike last trading price was 0, 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 Apr SBICARD was trading at 685.60. The strike last trading price was 0, 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 15 Apr SBICARD was trading at 684.50. The strike last trading price was 0, 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 Apr SBICARD was trading at 671.05. The strike last trading price was 0, 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 Apr SBICARD was trading at 677.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.03, the open interest changed by 0 which decreased total open position to 0
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 7.11, 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 20.35, which was 0 lower than the previous day. The implied volatity was 7.61, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 5.02, the open interest changed by 0 which decreased total open position to 0
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 20.35, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
