SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:21 PM IST
SBICARD 30JAN2025 650 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 754.65 | 112 | 0 | 0.00 | 0 | -5 | 0 | |||
23 Jan | 760.00 | 112 | 3.10 | - | 5 | -4 | 56 | |||
22 Jan | 756.55 | 108.9 | 0.00 | 0.00 | 0 | -1 | 0 | |||
21 Jan | 762.60 | 108.9 | -3.90 | - | 1 | 0 | 61 | |||
20 Jan | 761.50 | 112.8 | 14.95 | 54.83 | 2 | -1 | 61 | |||
17 Jan | 740.85 | 97.85 | -19.15 | 66.46 | 2 | 0 | 61 | |||
16 Jan | 752.75 | 117 | 48.10 | 51.61 | 67 | -30 | 63 | |||
15 Jan | 735.20 | 68.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
14 Jan | 734.70 | 68.9 | 0.00 | 0.00 | 0 | -3 | 0 | |||
13 Jan | 713.55 | 68.9 | -12.55 | 38.35 | 6 | -3 | 93 | |||
10 Jan | 722.55 | 81.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Jan | 730.70 | 81.45 | 9.75 | - | 2 | 0 | 96 | |||
8 Jan | 737.25 | 71.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Jan | 732.95 | 71.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Jan | 730.50 | 71.7 | 0.00 | 0.00 | 0 | -11 | 0 | |||
3 Jan | 723.55 | 71.7 | 14.75 | - | 19 | -11 | 96 | |||
2 Jan | 702.70 | 56.95 | 18.95 | - | 44 | -22 | 107 | |||
1 Jan | 677.80 | 38 | 10.40 | 24.76 | 32 | -7 | 130 | |||
31 Dec | 663.85 | 27.6 | -4.10 | 21.09 | 40 | 14 | 138 | |||
30 Dec | 669.50 | 31.7 | -1.15 | 20.17 | 24 | 0 | 125 | |||
27 Dec | 675.30 | 32.85 | -7.15 | 6.43 | 64 | 42 | 125 | |||
26 Dec | 679.20 | 40 | -0.50 | 19.94 | 15 | -2 | 84 | |||
24 Dec | 695.90 | 40.5 | -1.70 | - | 67 | 24 | 85 | |||
23 Dec | 691.30 | 42.2 | -4.50 | - | 48 | 47 | 60 | |||
|
||||||||||
20 Dec | 687.00 | 46.7 | -42.30 | 13.51 | 3 | 2 | 12 | |||
19 Dec | 703.40 | 89 | 0.00 | 0.00 | 0 | 0 | 0 | |||
18 Dec | 710.55 | 89 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Dec | 715.35 | 89 | 0.00 | 0.00 | 0 | 0 | 0 | |||
16 Dec | 728.35 | 89 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Dec | 725.45 | 89 | 0.00 | 0.00 | 0 | 0 | 0 | |||
12 Dec | 726.80 | 89 | 0.00 | 0.00 | 0 | 0 | 0 | |||
11 Dec | 730.75 | 89 | 0.00 | 0.00 | 0 | -1 | 0 | |||
10 Dec | 729.50 | 89 | 20.00 | 22.71 | 1 | 0 | 11 | |||
9 Dec | 719.65 | 69 | 11.00 | - | 7 | 1 | 5 | |||
6 Dec | 717.40 | 58 | 0.00 | 0.00 | 0 | 0 | 0 | |||
5 Dec | 724.40 | 58 | 0.00 | 0.00 | 0 | 0 | 0 | |||
4 Dec | 714.70 | 58 | 0.00 | 0.00 | 0 | 4 | 0 | |||
3 Dec | 704.40 | 58 | -8.25 | - | 4 | 2 | 2 | |||
2 Dec | 703.05 | 66.25 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 700.60 | 66.25 | 66.25 | - | 0 | 0 | 0 | |||
28 Nov | 711.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
27 Nov | 705.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
26 Nov | 699.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
25 Nov | 694.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
22 Nov | 679.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
21 Nov | 675.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
20 Nov | 684.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
19 Nov | 684.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
18 Nov | 677.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
14 Nov | 683.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
13 Nov | 680.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
12 Nov | 679.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
11 Nov | 692.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
8 Nov | 699.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
7 Nov | 700.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
6 Nov | 700.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
5 Nov | 694.95 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 30JAN2025
Delta for 650 CE is 0.00
Historical price for 650 CE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 112, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 112, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 56
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 108.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 108.9, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 112.8, which was 14.95 higher than the previous day. The implied volatity was 54.83, the open interest changed by -1 which decreased total open position to 61
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 97.85, which was -19.15 lower than the previous day. The implied volatity was 66.46, the open interest changed by 0 which decreased total open position to 61
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 117, which was 48.10 higher than the previous day. The implied volatity was 51.61, the open interest changed by -30 which decreased total open position to 63
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 68.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 68.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 68.9, which was -12.55 lower than the previous day. The implied volatity was 38.35, the open interest changed by -3 which decreased total open position to 93
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 81.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 81.45, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 71.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 71.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 71.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 71.7, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 96
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 56.95, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 107
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 38, which was 10.40 higher than the previous day. The implied volatity was 24.76, the open interest changed by -7 which decreased total open position to 130
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 27.6, which was -4.10 lower than the previous day. The implied volatity was 21.09, the open interest changed by 14 which increased total open position to 138
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 31.7, which was -1.15 lower than the previous day. The implied volatity was 20.17, the open interest changed by 0 which decreased total open position to 125
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 32.85, which was -7.15 lower than the previous day. The implied volatity was 6.43, the open interest changed by 42 which increased total open position to 125
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 40, which was -0.50 lower than the previous day. The implied volatity was 19.94, the open interest changed by -2 which decreased total open position to 84
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 40.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 85
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 42.2, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 60
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 46.7, which was -42.30 lower than the previous day. The implied volatity was 13.51, the open interest changed by 2 which increased total open position to 12
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 89, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 89, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 89, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 89, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 89, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 89, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 89, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 89, which was 20.00 higher than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 11
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 69, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 58, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 66.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 66.25, which was 66.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
SBICARD 30JAN2025 650 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 754.65 | 0.6 | 0.1 | - | 141 | 16 | 521 |
23 Jan | 760.00 | 0.5 | -0.05 | 57.49 | 75 | -6 | 498 |
22 Jan | 756.55 | 0.55 | -0.15 | 53.73 | 95 | 0 | 505 |
21 Jan | 762.60 | 0.7 | -0.05 | 55.17 | 113 | -24 | 518 |
20 Jan | 761.50 | 0.75 | -0.60 | 51.85 | 141 | -15 | 541 |
17 Jan | 740.85 | 1.35 | 0.30 | 43.85 | 423 | -17 | 556 |
16 Jan | 752.75 | 1.05 | -0.35 | 47.74 | 362 | -55 | 573 |
15 Jan | 735.20 | 1.4 | 0.30 | 41.70 | 315 | 25 | 625 |
14 Jan | 734.70 | 1.1 | -1.45 | 37.02 | 296 | 30 | 601 |
13 Jan | 713.55 | 2.55 | 0.55 | 35.38 | 512 | -58 | 570 |
10 Jan | 722.55 | 2 | 0.70 | 33.65 | 181 | -10 | 641 |
9 Jan | 730.70 | 1.3 | 0.00 | 32.50 | 342 | 19 | 650 |
8 Jan | 737.25 | 1.3 | -0.30 | 33.13 | 208 | 8 | 632 |
7 Jan | 732.95 | 1.6 | -0.35 | 32.99 | 169 | 38 | 627 |
6 Jan | 730.50 | 1.95 | -0.05 | 33.00 | 685 | -35 | 583 |
3 Jan | 723.55 | 2 | -1.05 | 29.82 | 865 | -67 | 612 |
2 Jan | 702.70 | 3.05 | -3.05 | 26.81 | 611 | -9 | 679 |
1 Jan | 677.80 | 6.1 | -2.10 | 23.47 | 313 | -24 | 689 |
31 Dec | 663.85 | 8.2 | 1.55 | 21.65 | 265 | 36 | 716 |
30 Dec | 669.50 | 6.65 | 0.00 | 21.54 | 413 | 46 | 680 |
27 Dec | 675.30 | 6.65 | 1.00 | 23.20 | 509 | 136 | 634 |
26 Dec | 679.20 | 5.65 | -0.50 | 22.27 | 574 | 172 | 499 |
24 Dec | 695.90 | 6.15 | 0.45 | 27.68 | 585 | 94 | 326 |
23 Dec | 691.30 | 5.7 | -0.25 | 25.29 | 202 | -3 | 234 |
20 Dec | 687.00 | 5.95 | 2.35 | 24.23 | 224 | 107 | 236 |
19 Dec | 703.40 | 3.6 | 0.35 | 23.75 | 113 | 10 | 128 |
18 Dec | 710.55 | 3.25 | 0.85 | 25.19 | 395 | 14 | 118 |
17 Dec | 715.35 | 2.4 | -0.35 | 23.32 | 14 | 2 | 99 |
16 Dec | 728.35 | 2.75 | 0.30 | 27.13 | 7 | -3 | 97 |
13 Dec | 725.45 | 2.45 | -0.25 | 25.21 | 272 | -7 | 95 |
12 Dec | 726.80 | 2.7 | -0.40 | 26.17 | 159 | -21 | 106 |
11 Dec | 730.75 | 3.1 | -0.15 | 27.29 | 399 | 41 | 132 |
10 Dec | 729.50 | 3.25 | -0.30 | 26.73 | 234 | 10 | 90 |
9 Dec | 719.65 | 3.55 | -0.30 | 25.32 | 183 | 0 | 81 |
6 Dec | 717.40 | 3.85 | -0.65 | 25.17 | 1,210 | -10 | 79 |
5 Dec | 724.40 | 4.5 | -0.75 | 27.30 | 168 | 27 | 90 |
4 Dec | 714.70 | 5.25 | -0.85 | 25.75 | 26 | 10 | 62 |
3 Dec | 704.40 | 6.1 | -1.65 | 25.15 | 21 | 11 | 52 |
2 Dec | 703.05 | 7.75 | -0.80 | 27.16 | 16 | 8 | 41 |
29 Nov | 700.60 | 8.55 | -1.30 | 26.98 | 8 | 6 | 33 |
28 Nov | 711.90 | 9.85 | 0.85 | 30.95 | 7 | 2 | 25 |
27 Nov | 705.50 | 9 | -1.50 | 28.54 | 7 | -1 | 22 |
26 Nov | 699.00 | 10.5 | -1.50 | 28.36 | 3 | 1 | 23 |
25 Nov | 694.75 | 12 | -7.00 | 28.95 | 6 | -6 | 21 |
22 Nov | 679.70 | 19 | -5.20 | 31.64 | 10 | -2 | 25 |
21 Nov | 675.05 | 24.2 | 8.20 | 35.46 | 17 | 9 | 26 |
20 Nov | 684.55 | 16 | 0.00 | 28.52 | 3 | 1 | 16 |
19 Nov | 684.55 | 16 | -1.90 | 28.52 | 3 | 0 | 16 |
18 Nov | 677.05 | 17.9 | -0.90 | 29.47 | 5 | 2 | 15 |
14 Nov | 683.35 | 18.8 | -0.40 | 30.60 | 3 | 1 | 12 |
13 Nov | 680.30 | 19.2 | 4.20 | 32.41 | 3 | 1 | 11 |
12 Nov | 679.25 | 15 | 2.00 | 25.71 | 1 | 0 | 10 |
11 Nov | 692.55 | 13 | 0.50 | 27.48 | 2 | 1 | 11 |
8 Nov | 699.40 | 12.5 | 0.20 | 27.90 | 2 | 0 | 10 |
7 Nov | 700.35 | 12.3 | -2.30 | 28.02 | 1 | 0 | 9 |
6 Nov | 700.05 | 14.6 | -1.40 | 30.23 | 3 | 0 | 9 |
5 Nov | 694.95 | 16 | 30.70 | 7 | 4 | 8 |
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 30JAN2025
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 521
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 57.49, the open interest changed by -6 which decreased total open position to 498
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 53.73, the open interest changed by 0 which decreased total open position to 505
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 55.17, the open interest changed by -24 which decreased total open position to 518
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 0.75, which was -0.60 lower than the previous day. The implied volatity was 51.85, the open interest changed by -15 which decreased total open position to 541
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 1.35, which was 0.30 higher than the previous day. The implied volatity was 43.85, the open interest changed by -17 which decreased total open position to 556
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 47.74, the open interest changed by -55 which decreased total open position to 573
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 1.4, which was 0.30 higher than the previous day. The implied volatity was 41.70, the open interest changed by 25 which increased total open position to 625
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 1.1, which was -1.45 lower than the previous day. The implied volatity was 37.02, the open interest changed by 30 which increased total open position to 601
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 2.55, which was 0.55 higher than the previous day. The implied volatity was 35.38, the open interest changed by -58 which decreased total open position to 570
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 2, which was 0.70 higher than the previous day. The implied volatity was 33.65, the open interest changed by -10 which decreased total open position to 641
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 32.50, the open interest changed by 19 which increased total open position to 650
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was 33.13, the open interest changed by 8 which increased total open position to 632
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 32.99, the open interest changed by 38 which increased total open position to 627
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 33.00, the open interest changed by -35 which decreased total open position to 583
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 2, which was -1.05 lower than the previous day. The implied volatity was 29.82, the open interest changed by -67 which decreased total open position to 612
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 3.05, which was -3.05 lower than the previous day. The implied volatity was 26.81, the open interest changed by -9 which decreased total open position to 679
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 6.1, which was -2.10 lower than the previous day. The implied volatity was 23.47, the open interest changed by -24 which decreased total open position to 689
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 8.2, which was 1.55 higher than the previous day. The implied volatity was 21.65, the open interest changed by 36 which increased total open position to 716
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 6.65, which was 0.00 lower than the previous day. The implied volatity was 21.54, the open interest changed by 46 which increased total open position to 680
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 6.65, which was 1.00 higher than the previous day. The implied volatity was 23.20, the open interest changed by 136 which increased total open position to 634
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 5.65, which was -0.50 lower than the previous day. The implied volatity was 22.27, the open interest changed by 172 which increased total open position to 499
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 6.15, which was 0.45 higher than the previous day. The implied volatity was 27.68, the open interest changed by 94 which increased total open position to 326
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 5.7, which was -0.25 lower than the previous day. The implied volatity was 25.29, the open interest changed by -3 which decreased total open position to 234
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 5.95, which was 2.35 higher than the previous day. The implied volatity was 24.23, the open interest changed by 107 which increased total open position to 236
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 3.6, which was 0.35 higher than the previous day. The implied volatity was 23.75, the open interest changed by 10 which increased total open position to 128
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 3.25, which was 0.85 higher than the previous day. The implied volatity was 25.19, the open interest changed by 14 which increased total open position to 118
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 23.32, the open interest changed by 2 which increased total open position to 99
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 2.75, which was 0.30 higher than the previous day. The implied volatity was 27.13, the open interest changed by -3 which decreased total open position to 97
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 2.45, which was -0.25 lower than the previous day. The implied volatity was 25.21, the open interest changed by -7 which decreased total open position to 95
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was 26.17, the open interest changed by -21 which decreased total open position to 106
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was 27.29, the open interest changed by 41 which increased total open position to 132
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 3.25, which was -0.30 lower than the previous day. The implied volatity was 26.73, the open interest changed by 10 which increased total open position to 90
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 3.55, which was -0.30 lower than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 81
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 3.85, which was -0.65 lower than the previous day. The implied volatity was 25.17, the open interest changed by -10 which decreased total open position to 79
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 4.5, which was -0.75 lower than the previous day. The implied volatity was 27.30, the open interest changed by 27 which increased total open position to 90
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 5.25, which was -0.85 lower than the previous day. The implied volatity was 25.75, the open interest changed by 10 which increased total open position to 62
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 6.1, which was -1.65 lower than the previous day. The implied volatity was 25.15, the open interest changed by 11 which increased total open position to 52
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 7.75, which was -0.80 lower than the previous day. The implied volatity was 27.16, the open interest changed by 8 which increased total open position to 41
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 8.55, which was -1.30 lower than the previous day. The implied volatity was 26.98, the open interest changed by 6 which increased total open position to 33
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 9.85, which was 0.85 higher than the previous day. The implied volatity was 30.95, the open interest changed by 2 which increased total open position to 25
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 9, which was -1.50 lower than the previous day. The implied volatity was 28.54, the open interest changed by -1 which decreased total open position to 22
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 10.5, which was -1.50 lower than the previous day. The implied volatity was 28.36, the open interest changed by 1 which increased total open position to 23
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 12, which was -7.00 lower than the previous day. The implied volatity was 28.95, the open interest changed by -6 which decreased total open position to 21
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 19, which was -5.20 lower than the previous day. The implied volatity was 31.64, the open interest changed by -2 which decreased total open position to 25
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 24.2, which was 8.20 higher than the previous day. The implied volatity was 35.46, the open interest changed by 9 which increased total open position to 26
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was 28.52, the open interest changed by 1 which increased total open position to 16
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 16, which was -1.90 lower than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 16
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 17.9, which was -0.90 lower than the previous day. The implied volatity was 29.47, the open interest changed by 2 which increased total open position to 15
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 18.8, which was -0.40 lower than the previous day. The implied volatity was 30.60, the open interest changed by 1 which increased total open position to 12
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 19.2, which was 4.20 higher than the previous day. The implied volatity was 32.41, the open interest changed by 1 which increased total open position to 11
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 15, which was 2.00 higher than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 10
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 13, which was 0.50 higher than the previous day. The implied volatity was 27.48, the open interest changed by 1 which increased total open position to 11
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 12.5, which was 0.20 higher than the previous day. The implied volatity was 27.90, the open interest changed by 0 which decreased total open position to 10
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 12.3, which was -2.30 lower than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 9
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 14.6, which was -1.40 lower than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 9
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 16, which was lower than the previous day. The implied volatity was 30.70, the open interest changed by 4 which increased total open position to 8