`
[--[65.84.65.76]--]
SBICARD
Sbi Cards & Pay Ser Ltd

756.9 -3.10 (-0.41%)

Back to Option Chain


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