SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
22 Apr 2026 09:40 AM IST
| SBICARD 28-Apr-2026 (6d) 680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0
Theta: -0.94
Gamma: 0.01341
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 679.10 | 12 | -0.6999999999999993 | 32.6 | 153 | 58 | 741 | |||||||||
| 21 Apr | 679.75 | 11.75 | -0.75 | 30.92 | 1,334 | -26 | 686 | |||||||||
| 20 Apr | 675.30 | 10.85 | -15.4 | 32.64 | 1,068 | 251 | 695 | |||||||||
| 17 Apr | 695.20 | 26.5 | 5.25 | 33.74 | 267 | 30 | 445 | |||||||||
| 16 Apr | 685.60 | 20.35 | -1 | 34.65 | 282 | -43 | 414 | |||||||||
| 15 Apr | 684.50 | 20.3 | 4.550000000000001 | 33.28 | 356 | 23 | 458 | |||||||||
| 13 Apr | 671.05 | 16.95 | -0.1999999999999993 | 35.68 | 522 | -17 | 432 | |||||||||
| 10 Apr | 677.50 | 16.65 | 1.6999999999999993 | 28.61 | 685 | 53 | 450 | |||||||||
| 9 Apr | 668.90 | 14.4 | -1.7 | 30.06 | 422 | -10 | 397 | |||||||||
| 8 Apr | 671.25 | 15.75 | 6.4 | 26.95 | 1,160 | 40 | 407 | |||||||||
| 7 Apr | 639.65 | 9.05 | 0.1 | 37.1 | 304 | 25 | 365 | |||||||||
| 6 Apr | 635.10 | 8.9 | 0.95 | 37.54 | 328 | -11 | 344 | |||||||||
| 2 Apr | 638.20 | 8.05 | -1.85 | 30.31 | 334 | 45 | 355 | |||||||||
| 1 Apr | 637.15 | 9.8 | -3.15 | 32.57 | 476 | 105 | 312 | |||||||||
| 30 Mar | 635.45 | 13 | -9 | 38.06 | 235 | -24 | 212 | |||||||||
| 27 Mar | 673.95 | 22.3 | -6.05 | 27.99 | 321 | 31 | 234 | |||||||||
| 25 Mar | 700.20 | 28.7 | 12.7 | 12.01 | 529 | -7 | 202 | |||||||||
| 24 Mar | 673.50 | 16 | 3.45 | 19.55 | 256 | -69 | 199 | |||||||||
| 23 Mar | 653.30 | 12.1 | -1.4 | 23.92 | 662 | 73 | 266 | |||||||||
| 20 Mar | 688.75 | 13.15 | -0.3 | 5.63 | 360 | -8 | 194 | |||||||||
| 19 Mar | 694.25 | 14 | -8.9 | 7.08 | 199 | 131 | 202 | |||||||||
| 18 Mar | 715.55 | 19.15 | 0.6 | - | 15 | 6 | 70 | |||||||||
| 17 Mar | 693.85 | 17.1 | -6.5 | 6.83 | 30 | 20 | 64 | |||||||||
| 16 Mar | 695.55 | 23.6 | -5.4 | 10.72 | 2 | 1 | 43 | |||||||||
| 13 Mar | 704.90 | 29 | -2.45 | - | 0 | 0 | 42 | |||||||||
| 12 Mar | 710.25 | 29 | -2.45 | - | 2 | 1 | 41 | |||||||||
| 11 Mar | 715.00 | 31.45 | -79.65 | - | 40 | 0 | 0 | |||||||||
| 10 Mar | 716.10 | 111.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 720.70 | 111.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 724.05 | 111.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 730.55 | 111.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 726.60 | 111.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 746.50 | 111.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 774.40 | 111.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 775.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 788.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 779.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 784.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 785.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 798.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 789.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 776.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 772.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 760.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 772.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 768.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 765.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 765.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 756.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 749.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 749.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 3 Feb | 758.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 735.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 737.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 753.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 769.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Sbi Cards & Pay Ser Ltd - strike price 680 expiring on 28APR2026
Delta for 680 CE is 0.51
Historical price for 680 CE is as follows
On 22 Apr SBICARD was trading at 679.10. The strike last trading price was 12, which was -0.6999999999999993 lower than the previous day. The implied volatity was 32.6, the open interest changed by 58 which increased total open position to 741
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 11.75, which was -0.75 lower than the previous day. The implied volatity was 30.92, the open interest changed by -26 which decreased total open position to 686
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 10.85, which was -15.4 lower than the previous day. The implied volatity was 32.64, the open interest changed by 251 which increased total open position to 695
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 26.5, which was 5.25 higher than the previous day. The implied volatity was 33.74, the open interest changed by 30 which increased total open position to 445
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 20.35, which was -1 lower than the previous day. The implied volatity was 34.65, the open interest changed by -43 which decreased total open position to 414
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 20.3, which was 4.550000000000001 higher than the previous day. The implied volatity was 33.28, the open interest changed by 23 which increased total open position to 458
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 16.95, which was -0.1999999999999993 lower than the previous day. The implied volatity was 35.68, the open interest changed by -17 which decreased total open position to 432
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 16.65, which was 1.6999999999999993 higher than the previous day. The implied volatity was 28.61, the open interest changed by 53 which increased total open position to 450
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 14.4, which was -1.7 lower than the previous day. The implied volatity was 30.06, the open interest changed by -10 which decreased total open position to 397
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 15.75, which was 6.4 higher than the previous day. The implied volatity was 26.95, the open interest changed by 40 which increased total open position to 407
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 9.05, which was 0.1 higher than the previous day. The implied volatity was 37.1, the open interest changed by 25 which increased total open position to 365
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 8.9, which was 0.95 higher than the previous day. The implied volatity was 37.54, the open interest changed by -11 which decreased total open position to 344
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 8.05, which was -1.85 lower than the previous day. The implied volatity was 30.31, the open interest changed by 45 which increased total open position to 355
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 9.8, which was -3.15 lower than the previous day. The implied volatity was 32.57, the open interest changed by 105 which increased total open position to 312
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 13, which was -9 lower than the previous day. The implied volatity was 38.06, the open interest changed by -24 which decreased total open position to 212
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 22.3, which was -6.05 lower than the previous day. The implied volatity was 27.99, the open interest changed by 31 which increased total open position to 234
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 28.7, which was 12.7 higher than the previous day. The implied volatity was 12.01, the open interest changed by -7 which decreased total open position to 202
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 16, which was 3.45 higher than the previous day. The implied volatity was 19.55, the open interest changed by -69 which decreased total open position to 199
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 12.1, which was -1.4 lower than the previous day. The implied volatity was 23.92, the open interest changed by 73 which increased total open position to 266
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 13.15, which was -0.3 lower than the previous day. The implied volatity was 5.63, the open interest changed by -8 which decreased total open position to 194
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 14, which was -8.9 lower than the previous day. The implied volatity was 7.08, the open interest changed by 131 which increased total open position to 202
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 19.15, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 70
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 17.1, which was -6.5 lower than the previous day. The implied volatity was 6.83, the open interest changed by 20 which increased total open position to 64
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 23.6, which was -5.4 lower than the previous day. The implied volatity was 10.72, the open interest changed by 1 which increased total open position to 43
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 29, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 29, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 41
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 31.45, which was -79.65 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 111.1, 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 111.1, 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 111.1, 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 Mar SBICARD was trading at 730.55. The strike last trading price was 111.1, 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 111.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 111.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 111.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SBICARD was trading at 775.40. The strike last trading price was -, 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 25 Feb SBICARD was trading at 788.75. 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 24 Feb SBICARD was trading at 779.60. 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 23 Feb SBICARD was trading at 784.25. 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 20 Feb SBICARD was trading at 785.60. 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 19 Feb SBICARD was trading at 798.20. 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 18 Feb SBICARD was trading at 789.25. 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 17 Feb SBICARD was trading at 776.60. 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 16 Feb SBICARD was trading at 772.20. 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 13 Feb SBICARD was trading at 760.70. 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 12 Feb SBICARD was trading at 772.80. 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 11 Feb SBICARD was trading at 768.85. 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 Feb SBICARD was trading at 765.90. 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 9 Feb SBICARD was trading at 765.55. 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 6 Feb SBICARD was trading at 756.30. 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 5 Feb SBICARD was trading at 749.70. 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 4 Feb SBICARD was trading at 749.70. 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 3 Feb SBICARD was trading at 758.10. 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 Feb SBICARD was trading at 735.80. 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 1 Feb SBICARD was trading at 737.35. 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 30 Jan SBICARD was trading at 753.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SBICARD was trading at 769.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBICARD 28-Apr-2026 (6d) 680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0
Theta: -0.97
Gamma: 0.0117
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 679.10 | 13.45 | -1.5500000000000007 | 37.34 | 65 | -2 | 1,065 |
| 21 Apr | 679.75 | 16 | -4.199999999999999 | 41.35 | 865 | 1 | 1,063 |
| 20 Apr | 675.30 | 20.95 | 11.1 | 44.65 | 1,710 | 538 | 1,052 |
| 17 Apr | 695.20 | 9.6 | -5.300000000000001 | 34.07 | 522 | -38 | 513 |
| 16 Apr | 685.60 | 15.35 | -1.700000000000001 | 37.66 | 462 | -11 | 551 |
| 15 Apr | 684.50 | 17.3 | -7.050000000000001 | 37.39 | 278 | 54 | 562 |
| 13 Apr | 671.05 | 23 | -0.6000000000000014 | 35.79 | 292 | 77 | 509 |
| 10 Apr | 677.50 | 23.55 | -4.099999999999998 | 37.99 | 257 | 29 | 431 |
| 9 Apr | 668.90 | 27.85 | 0.2 | 38.08 | 50 | 3 | 399 |
| 8 Apr | 671.25 | 28 | -21.25 | 42.4 | 280 | -21 | 394 |
| 7 Apr | 639.65 | 48.85 | -5.3 | 40.39 | 15 | 5 | 414 |
| 6 Apr | 635.10 | 54.15 | -10.7 | 45.35 | 20 | -9 | 409 |
| 2 Apr | 638.20 | 63.4 | 4.2 | 62.14 | 21 | 4 | 417 |
| 1 Apr | 637.15 | 58 | -1.25 | 53.28 | 20 | 8 | 413 |
| 30 Mar | 635.45 | 60.1 | 18.95 | 51.66 | 101 | 39 | 407 |
| 27 Mar | 673.95 | 40.55 | 10 | 51 | 339 | 77 | 383 |
| 25 Mar | 700.20 | 29.8 | -22.95 | 50.09 | 742 | 89 | 308 |
| 24 Mar | 673.50 | 53.3 | -24.9 | 63.88 | 92 | 42 | 219 |
| 23 Mar | 653.30 | 78.2 | 13.85 | 82.79 | 11 | 0 | 172 |
| 20 Mar | 688.75 | 64.9 | 2.05 | 84.02 | 30 | 17 | 171 |
| 19 Mar | 694.25 | 60 | 17.7 | 78.45 | 91 | 42 | 153 |
| 18 Mar | 715.55 | 43 | -3.35 | 64.18 | 11 | 5 | 110 |
| 17 Mar | 693.85 | 46.35 | 9.35 | 63.94 | 18 | 11 | 104 |
| 16 Mar | 695.55 | 37 | -3 | 50.95 | 5 | -2 | 94 |
| 13 Mar | 704.90 | 40 | 9 | 55.7 | 9 | 4 | 95 |
| 12 Mar | 710.25 | 31 | -1.9 | 48.58 | 71 | 20 | 71 |
| 11 Mar | 715.00 | 34.1 | 13.2 | 51.53 | 43 | 30 | 44 |
| 10 Mar | 716.10 | 20.9 | 4.1 | 39.55 | 1 | 0 | 14 |
| 9 Mar | 720.70 | 16.8 | -6.1 | - | 0 | 0 | 14 |
| 6 Mar | 724.05 | 16.8 | -6.1 | 36.13 | 3 | 2 | 14 |
| 5 Mar | 730.55 | 22.9 | 9.8 | 44.27 | 2 | 0 | 12 |
| 4 Mar | 726.60 | 11.25 | 2.25 | - | 14 | 0 | 12 |
| 2 Mar | 746.50 | 11.25 | 2.25 | 34.9 | 14 | 7 | 12 |
| 27 Feb | 774.40 | 12 | 4.05 | 42.18 | 4 | 0 | 5 |
| 26 Feb | 775.40 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 788.75 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 779.60 | 9.65 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 784.25 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 785.60 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 798.20 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 789.25 | 9.65 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 776.60 | 9.65 | 0 | 8.23 | 0 | 0 | 0 |
| 16 Feb | 772.20 | 9.65 | 0 | 8.1 | 0 | 0 | 0 |
| 13 Feb | 760.70 | 9.65 | 0 | 7.58 | 0 | 0 | 0 |
| 12 Feb | 772.80 | 9.65 | 0 | 7.79 | 0 | 0 | 0 |
| 11 Feb | 768.85 | 9.65 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 765.90 | 9.65 | 0 | 8.44 | 0 | 0 | 0 |
| 9 Feb | 765.55 | 9.65 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 756.30 | 9.65 | 0 | 6.78 | 0 | 0 | 0 |
| 5 Feb | 749.70 | 9.65 | 0 | 6.63 | 0 | 0 | 0 |
| 4 Feb | 749.70 | 9.65 | 0 | 7.28 | 0 | 0 | 0 |
| 3 Feb | 758.10 | 9.65 | 0 | 6.85 | 0 | 0 | 0 |
| 2 Feb | 735.80 | 9.65 | 0 | 5.77 | 0 | 0 | 0 |
| 1 Feb | 737.35 | 9.65 | 0 | 5.86 | 0 | 0 | 0 |
| 30 Jan | 753.55 | 9.65 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 769.35 | 9.65 | 0 | 8.12 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 680 expiring on 28APR2026
Delta for 680 PE is -0.49
Historical price for 680 PE is as follows
On 22 Apr SBICARD was trading at 679.10. The strike last trading price was 13.45, which was -1.5500000000000007 lower than the previous day. The implied volatity was 37.34, the open interest changed by -2 which decreased total open position to 1065
On 21 Apr SBICARD was trading at 679.75. The strike last trading price was 16, which was -4.199999999999999 lower than the previous day. The implied volatity was 41.35, the open interest changed by 1 which increased total open position to 1063
On 20 Apr SBICARD was trading at 675.30. The strike last trading price was 20.95, which was 11.1 higher than the previous day. The implied volatity was 44.65, the open interest changed by 538 which increased total open position to 1052
On 17 Apr SBICARD was trading at 695.20. The strike last trading price was 9.6, which was -5.300000000000001 lower than the previous day. The implied volatity was 34.07, the open interest changed by -38 which decreased total open position to 513
On 16 Apr SBICARD was trading at 685.60. The strike last trading price was 15.35, which was -1.700000000000001 lower than the previous day. The implied volatity was 37.66, the open interest changed by -11 which decreased total open position to 551
On 15 Apr SBICARD was trading at 684.50. The strike last trading price was 17.3, which was -7.050000000000001 lower than the previous day. The implied volatity was 37.39, the open interest changed by 54 which increased total open position to 562
On 13 Apr SBICARD was trading at 671.05. The strike last trading price was 23, which was -0.6000000000000014 lower than the previous day. The implied volatity was 35.79, the open interest changed by 77 which increased total open position to 509
On 10 Apr SBICARD was trading at 677.50. The strike last trading price was 23.55, which was -4.099999999999998 lower than the previous day. The implied volatity was 37.99, the open interest changed by 29 which increased total open position to 431
On 9 Apr SBICARD was trading at 668.90. The strike last trading price was 27.85, which was 0.2 higher than the previous day. The implied volatity was 38.08, the open interest changed by 3 which increased total open position to 399
On 8 Apr SBICARD was trading at 671.25. The strike last trading price was 28, which was -21.25 lower than the previous day. The implied volatity was 42.4, the open interest changed by -21 which decreased total open position to 394
On 7 Apr SBICARD was trading at 639.65. The strike last trading price was 48.85, which was -5.3 lower than the previous day. The implied volatity was 40.39, the open interest changed by 5 which increased total open position to 414
On 6 Apr SBICARD was trading at 635.10. The strike last trading price was 54.15, which was -10.7 lower than the previous day. The implied volatity was 45.35, the open interest changed by -9 which decreased total open position to 409
On 2 Apr SBICARD was trading at 638.20. The strike last trading price was 63.4, which was 4.2 higher than the previous day. The implied volatity was 62.14, the open interest changed by 4 which increased total open position to 417
On 1 Apr SBICARD was trading at 637.15. The strike last trading price was 58, which was -1.25 lower than the previous day. The implied volatity was 53.28, the open interest changed by 8 which increased total open position to 413
On 30 Mar SBICARD was trading at 635.45. The strike last trading price was 60.1, which was 18.95 higher than the previous day. The implied volatity was 51.66, the open interest changed by 39 which increased total open position to 407
On 27 Mar SBICARD was trading at 673.95. The strike last trading price was 40.55, which was 10 higher than the previous day. The implied volatity was 51, the open interest changed by 77 which increased total open position to 383
On 25 Mar SBICARD was trading at 700.20. The strike last trading price was 29.8, which was -22.95 lower than the previous day. The implied volatity was 50.09, the open interest changed by 89 which increased total open position to 308
On 24 Mar SBICARD was trading at 673.50. The strike last trading price was 53.3, which was -24.9 lower than the previous day. The implied volatity was 63.88, the open interest changed by 42 which increased total open position to 219
On 23 Mar SBICARD was trading at 653.30. The strike last trading price was 78.2, which was 13.85 higher than the previous day. The implied volatity was 82.79, the open interest changed by 0 which decreased total open position to 172
On 20 Mar SBICARD was trading at 688.75. The strike last trading price was 64.9, which was 2.05 higher than the previous day. The implied volatity was 84.02, the open interest changed by 17 which increased total open position to 171
On 19 Mar SBICARD was trading at 694.25. The strike last trading price was 60, which was 17.7 higher than the previous day. The implied volatity was 78.45, the open interest changed by 42 which increased total open position to 153
On 18 Mar SBICARD was trading at 715.55. The strike last trading price was 43, which was -3.35 lower than the previous day. The implied volatity was 64.18, the open interest changed by 5 which increased total open position to 110
On 17 Mar SBICARD was trading at 693.85. The strike last trading price was 46.35, which was 9.35 higher than the previous day. The implied volatity was 63.94, the open interest changed by 11 which increased total open position to 104
On 16 Mar SBICARD was trading at 695.55. The strike last trading price was 37, which was -3 lower than the previous day. The implied volatity was 50.95, the open interest changed by -2 which decreased total open position to 94
On 13 Mar SBICARD was trading at 704.90. The strike last trading price was 40, which was 9 higher than the previous day. The implied volatity was 55.7, the open interest changed by 4 which increased total open position to 95
On 12 Mar SBICARD was trading at 710.25. The strike last trading price was 31, which was -1.9 lower than the previous day. The implied volatity was 48.58, the open interest changed by 20 which increased total open position to 71
On 11 Mar SBICARD was trading at 715.00. The strike last trading price was 34.1, which was 13.2 higher than the previous day. The implied volatity was 51.53, the open interest changed by 30 which increased total open position to 44
On 10 Mar SBICARD was trading at 716.10. The strike last trading price was 20.9, which was 4.1 higher than the previous day. The implied volatity was 39.55, the open interest changed by 0 which decreased total open position to 14
On 9 Mar SBICARD was trading at 720.70. The strike last trading price was 16.8, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Mar SBICARD was trading at 724.05. The strike last trading price was 16.8, which was -6.1 lower than the previous day. The implied volatity was 36.13, the open interest changed by 2 which increased total open position to 14
On 5 Mar SBICARD was trading at 730.55. The strike last trading price was 22.9, which was 9.8 higher than the previous day. The implied volatity was 44.27, the open interest changed by 0 which decreased total open position to 12
On 4 Mar SBICARD was trading at 726.60. The strike last trading price was 11.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 2 Mar SBICARD was trading at 746.50. The strike last trading price was 11.25, which was 2.25 higher than the previous day. The implied volatity was 34.9, the open interest changed by 7 which increased total open position to 12
On 27 Feb SBICARD was trading at 774.40. The strike last trading price was 12, which was 4.05 higher than the previous day. The implied volatity was 42.18, the open interest changed by 0 which decreased total open position to 5
On 26 Feb SBICARD was trading at 775.40. 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 25 Feb SBICARD was trading at 788.75. 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 24 Feb SBICARD was trading at 779.60. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb SBICARD was trading at 784.25. The strike last trading price was -, 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 20 Feb SBICARD was trading at 785.60. 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 19 Feb SBICARD was trading at 798.20. 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 18 Feb SBICARD was trading at 789.25. The strike last trading price was 9.65, 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 Feb SBICARD was trading at 776.60. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 8.23, the open interest changed by 0 which decreased total open position to 0
On 16 Feb SBICARD was trading at 772.20. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 8.1, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SBICARD was trading at 760.70. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 7.58, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SBICARD was trading at 772.80. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 7.79, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SBICARD was trading at 768.85. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBICARD was trading at 765.90. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 8.44, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SBICARD was trading at 765.55. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SBICARD was trading at 756.30. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SBICARD was trading at 749.70. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 6.63, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBICARD was trading at 749.70. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 7.28, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBICARD was trading at 758.10. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SBICARD was trading at 735.80. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBICARD was trading at 737.35. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SBICARD was trading at 753.55. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SBICARD was trading at 769.35. The strike last trading price was 9.65, which was 0 lower than the previous day. The implied volatity was 8.12, the open interest changed by 0 which decreased total open position to 0
