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

754.45 -5.55 (-0.73%)

Back to Option Chain


Historical option data for SBICARD

24 Jan 2025 01:21 PM IST
SBICARD 30JAN2025 680 CE
Delta: 0.98
Vega: 0.05
Theta: -0.37
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 76.15 -7.75 41.83 7 -1 93
23 Jan 760.00 83.9 17.90 61.65 2 0 94
22 Jan 756.55 66 -15.95 - 10 -9 95
21 Jan 762.60 81.95 2.20 - 4 -1 104
20 Jan 761.50 79.75 15.20 - 14 -4 107
17 Jan 740.85 64.55 -21.20 39.31 8 2 112
16 Jan 752.75 85.75 27.25 27.75 22 -7 112
15 Jan 735.20 58.5 2.50 - 51 13 119
14 Jan 734.70 56 15.65 - 6 0 106
13 Jan 713.55 40.35 -6.75 28.18 20 -3 107
10 Jan 722.55 47.1 -7.90 22.45 56 33 157
9 Jan 730.70 55 6.60 13.20 9 -3 124
8 Jan 737.25 48.4 -10.25 - 2 -1 128
7 Jan 732.95 58.65 1.00 24.51 9 -6 129
6 Jan 730.50 57.65 3.65 28.28 72 -37 138
3 Jan 723.55 54 20.85 28.99 248 -83 178
2 Jan 702.70 33.15 17.00 19.75 920 -105 286
1 Jan 677.80 16.15 4.70 20.35 702 7 390
31 Dec 663.85 11.45 -3.15 20.83 478 95 382
30 Dec 669.50 14.6 0.25 21.05 613 50 288
27 Dec 675.30 14.35 -5.55 15.49 525 48 237
26 Dec 679.20 19.9 -0.55 20.03 405 86 192
24 Dec 695.90 20.45 -0.40 - 255 70 105
23 Dec 691.30 20.85 -38.15 10.46 54 34 34
20 Dec 687.00 59 0.00 0.00 0 0 0
19 Dec 703.40 59 0.00 0.00 0 0 0
18 Dec 710.55 59 0.00 0.00 0 0 0
17 Dec 715.35 59 0.00 0.00 0 0 0
16 Dec 728.35 59 0.00 0.00 0 0 0
13 Dec 725.45 59 0.00 0.00 0 0 0
12 Dec 726.80 59 0.00 0.00 0 0 0
11 Dec 730.75 59 0.00 0.00 0 -2 0
10 Dec 729.50 59 24.50 13.28 2 0 2
9 Dec 719.65 34.5 0.00 0.00 0 0 0
6 Dec 717.40 34.5 0.00 0.00 0 0 0
5 Dec 724.40 34.5 0.00 0.00 0 0 0
4 Dec 714.70 34.5 0.00 0.00 0 2 0
3 Dec 704.40 34.5 -13.30 - 2 0 0
2 Dec 703.05 47.8 0.00 - 0 0 0
29 Nov 700.60 47.8 0.00 - 0 0 0
28 Nov 711.90 47.8 0.00 - 0 0 0
27 Nov 705.50 47.8 0.00 - 0 0 0
26 Nov 699.00 47.8 0.00 - 0 0 0
25 Nov 694.75 47.8 0.00 - 0 0 0
22 Nov 679.70 47.8 0.00 - 0 0 0
21 Nov 675.05 47.8 0.00 - 0 0 0
20 Nov 684.55 47.8 0.00 - 0 0 0
19 Nov 684.55 47.8 0.00 - 0 0 0
18 Nov 677.05 47.8 47.80 - 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
6 Nov 700.05 0 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 680 expiring on 30JAN2025

Delta for 680 CE is 0.98

Historical price for 680 CE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 76.15, which was -7.75 lower than the previous day. The implied volatity was 41.83, the open interest changed by -1 which decreased total open position to 93


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 83.9, which was 17.90 higher than the previous day. The implied volatity was 61.65, the open interest changed by 0 which decreased total open position to 94


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 66, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 95


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 81.95, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 104


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 79.75, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 107


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 64.55, which was -21.20 lower than the previous day. The implied volatity was 39.31, the open interest changed by 2 which increased total open position to 112


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 85.75, which was 27.25 higher than the previous day. The implied volatity was 27.75, the open interest changed by -7 which decreased total open position to 112


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 58.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 119


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 56, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 106


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 40.35, which was -6.75 lower than the previous day. The implied volatity was 28.18, the open interest changed by -3 which decreased total open position to 107


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 47.1, which was -7.90 lower than the previous day. The implied volatity was 22.45, the open interest changed by 33 which increased total open position to 157


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 55, which was 6.60 higher than the previous day. The implied volatity was 13.20, the open interest changed by -3 which decreased total open position to 124


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 48.4, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 128


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 58.65, which was 1.00 higher than the previous day. The implied volatity was 24.51, the open interest changed by -6 which decreased total open position to 129


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 57.65, which was 3.65 higher than the previous day. The implied volatity was 28.28, the open interest changed by -37 which decreased total open position to 138


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 54, which was 20.85 higher than the previous day. The implied volatity was 28.99, the open interest changed by -83 which decreased total open position to 178


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 33.15, which was 17.00 higher than the previous day. The implied volatity was 19.75, the open interest changed by -105 which decreased total open position to 286


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 16.15, which was 4.70 higher than the previous day. The implied volatity was 20.35, the open interest changed by 7 which increased total open position to 390


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 11.45, which was -3.15 lower than the previous day. The implied volatity was 20.83, the open interest changed by 95 which increased total open position to 382


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 14.6, which was 0.25 higher than the previous day. The implied volatity was 21.05, the open interest changed by 50 which increased total open position to 288


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 14.35, which was -5.55 lower than the previous day. The implied volatity was 15.49, the open interest changed by 48 which increased total open position to 237


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 19.9, which was -0.55 lower than the previous day. The implied volatity was 20.03, the open interest changed by 86 which increased total open position to 192


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 20.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 105


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 20.85, which was -38.15 lower than the previous day. The implied volatity was 10.46, the open interest changed by 34 which increased total open position to 34


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 59, 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 59, 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 59, which was 24.50 higher than the previous day. The implied volatity was 13.28, the open interest changed by 0 which decreased total open position to 2


On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 34.5, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 34.5, 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 34.5, 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 34.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 34.5, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 47.8, 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 47.8, 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 28 Nov SBICARD was trading at 711.90. The strike last trading price was 47.8, 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 47.8, 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 47.8, 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 47.8, 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 47.8, 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 47.8, 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 47.8, 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 47.8, 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 47.8, which was 47.80 higher 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 6 Nov SBICARD was trading at 700.05. 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 680 PE
Delta: -0.06
Vega: 0.12
Theta: -0.54
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 1.55 0.45 55.21 1,325 129 605
23 Jan 760.00 1.2 0.10 51.23 286 -99 476
22 Jan 756.55 1.1 0.00 45.88 359 -29 575
21 Jan 762.60 1.1 -0.50 45.92 417 -4 600
20 Jan 761.50 1.6 -2.05 45.92 621 -30 607
17 Jan 740.85 3.65 1.55 41.18 561 106 637
16 Jan 752.75 2.1 -0.95 42.71 818 99 535
15 Jan 735.20 3.05 0.10 36.98 470 46 435
14 Jan 734.70 2.95 -3.50 33.72 528 56 386
13 Jan 713.55 6.45 0.95 32.20 299 -16 331
10 Jan 722.55 5.5 2.05 31.74 357 -4 346
9 Jan 730.70 3.45 0.30 29.68 373 -17 349
8 Jan 737.25 3.15 -0.90 29.89 354 21 368
7 Jan 732.95 4.05 -0.60 30.49 319 -46 347
6 Jan 730.50 4.65 -0.75 30.29 1,372 -10 395
3 Jan 723.55 5.4 -2.60 28.23 1,313 -30 421
2 Jan 702.70 8 -8.30 24.75 868 -47 473
1 Jan 677.80 16.3 -5.90 22.37 415 36 519
31 Dec 663.85 22.2 4.50 21.86 151 -4 485
30 Dec 669.50 17.7 -0.65 20.09 362 4 489
27 Dec 675.30 18.35 2.95 24.17 766 85 483
26 Dec 679.20 15.4 -0.95 21.83 627 87 397
24 Dec 695.90 16.35 1.65 29.84 468 24 310
23 Dec 691.30 14.7 -1.15 25.71 192 1 286
20 Dec 687.00 15.85 6.50 25.34 204 139 285
19 Dec 703.40 9.35 1.10 22.89 63 25 131
18 Dec 710.55 8.25 1.65 24.45 104 42 106
17 Dec 715.35 6.6 1.55 22.45 26 10 64
16 Dec 728.35 5.05 -1.25 23.82 6 0 51
13 Dec 725.45 6.3 0.30 24.68 5 2 50
12 Dec 726.80 6 -0.45 24.65 32 25 53
11 Dec 730.75 6.45 0.25 25.60 9 7 29
10 Dec 729.50 6.2 -2.10 24.36 14 4 17
9 Dec 719.65 8.3 -1.70 24.62 5 2 12
6 Dec 717.40 10 -2.00 25.96 4 1 12
5 Dec 724.40 12 0.00 0.00 0 3 0
4 Dec 714.70 12 -0.60 25.94 3 1 9
3 Dec 704.40 12.6 -14.60 24.20 8 7 7
2 Dec 703.05 27.2 0.00 3.49 0 0 0
29 Nov 700.60 27.2 0.00 3.18 0 0 0
28 Nov 711.90 27.2 0.00 4.13 0 0 0
27 Nov 705.50 27.2 0.00 3.68 0 0 0
26 Nov 699.00 27.2 0.00 2.97 0 0 0
25 Nov 694.75 27.2 0.00 2.61 0 0 0
22 Nov 679.70 27.2 0.00 1.28 0 0 0
21 Nov 675.05 27.2 0.00 0.65 0 0 0
20 Nov 684.55 27.2 0.00 1.75 0 0 0
19 Nov 684.55 27.2 0.00 1.75 0 0 0
18 Nov 677.05 27.2 0.00 1.22 0 0 0
14 Nov 683.35 27.2 0.00 1.86 0 0 0
13 Nov 680.30 27.2 0.00 1.21 0 0 0
12 Nov 679.25 27.2 0.00 1.95 0 0 0
11 Nov 692.55 27.2 0.00 2.54 0 0 0
6 Nov 700.05 27.2 2.84 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 680 expiring on 30JAN2025

Delta for 680 PE is -0.06

Historical price for 680 PE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 1.55, which was 0.45 higher than the previous day. The implied volatity was 55.21, the open interest changed by 129 which increased total open position to 605


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was 51.23, the open interest changed by -99 which decreased total open position to 476


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 45.88, the open interest changed by -29 which decreased total open position to 575


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 45.92, the open interest changed by -4 which decreased total open position to 600


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 1.6, which was -2.05 lower than the previous day. The implied volatity was 45.92, the open interest changed by -30 which decreased total open position to 607


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 3.65, which was 1.55 higher than the previous day. The implied volatity was 41.18, the open interest changed by 106 which increased total open position to 637


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 2.1, which was -0.95 lower than the previous day. The implied volatity was 42.71, the open interest changed by 99 which increased total open position to 535


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 3.05, which was 0.10 higher than the previous day. The implied volatity was 36.98, the open interest changed by 46 which increased total open position to 435


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 2.95, which was -3.50 lower than the previous day. The implied volatity was 33.72, the open interest changed by 56 which increased total open position to 386


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 6.45, which was 0.95 higher than the previous day. The implied volatity was 32.20, the open interest changed by -16 which decreased total open position to 331


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 5.5, which was 2.05 higher than the previous day. The implied volatity was 31.74, the open interest changed by -4 which decreased total open position to 346


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 3.45, which was 0.30 higher than the previous day. The implied volatity was 29.68, the open interest changed by -17 which decreased total open position to 349


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 3.15, which was -0.90 lower than the previous day. The implied volatity was 29.89, the open interest changed by 21 which increased total open position to 368


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 4.05, which was -0.60 lower than the previous day. The implied volatity was 30.49, the open interest changed by -46 which decreased total open position to 347


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 4.65, which was -0.75 lower than the previous day. The implied volatity was 30.29, the open interest changed by -10 which decreased total open position to 395


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 5.4, which was -2.60 lower than the previous day. The implied volatity was 28.23, the open interest changed by -30 which decreased total open position to 421


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 8, which was -8.30 lower than the previous day. The implied volatity was 24.75, the open interest changed by -47 which decreased total open position to 473


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 16.3, which was -5.90 lower than the previous day. The implied volatity was 22.37, the open interest changed by 36 which increased total open position to 519


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 22.2, which was 4.50 higher than the previous day. The implied volatity was 21.86, the open interest changed by -4 which decreased total open position to 485


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 17.7, which was -0.65 lower than the previous day. The implied volatity was 20.09, the open interest changed by 4 which increased total open position to 489


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 18.35, which was 2.95 higher than the previous day. The implied volatity was 24.17, the open interest changed by 85 which increased total open position to 483


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 15.4, which was -0.95 lower than the previous day. The implied volatity was 21.83, the open interest changed by 87 which increased total open position to 397


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 16.35, which was 1.65 higher than the previous day. The implied volatity was 29.84, the open interest changed by 24 which increased total open position to 310


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 14.7, which was -1.15 lower than the previous day. The implied volatity was 25.71, the open interest changed by 1 which increased total open position to 286


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 15.85, which was 6.50 higher than the previous day. The implied volatity was 25.34, the open interest changed by 139 which increased total open position to 285


On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 9.35, which was 1.10 higher than the previous day. The implied volatity was 22.89, the open interest changed by 25 which increased total open position to 131


On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 8.25, which was 1.65 higher than the previous day. The implied volatity was 24.45, the open interest changed by 42 which increased total open position to 106


On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 6.6, which was 1.55 higher than the previous day. The implied volatity was 22.45, the open interest changed by 10 which increased total open position to 64


On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 5.05, which was -1.25 lower than the previous day. The implied volatity was 23.82, the open interest changed by 0 which decreased total open position to 51


On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 6.3, which was 0.30 higher than the previous day. The implied volatity was 24.68, the open interest changed by 2 which increased total open position to 50


On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 6, which was -0.45 lower than the previous day. The implied volatity was 24.65, the open interest changed by 25 which increased total open position to 53


On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 6.45, which was 0.25 higher than the previous day. The implied volatity was 25.60, the open interest changed by 7 which increased total open position to 29


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 6.2, which was -2.10 lower than the previous day. The implied volatity was 24.36, the open interest changed by 4 which increased total open position to 17


On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 8.3, which was -1.70 lower than the previous day. The implied volatity was 24.62, the open interest changed by 2 which increased total open position to 12


On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 10, which was -2.00 lower than the previous day. The implied volatity was 25.96, the open interest changed by 1 which increased total open position to 12


On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 12, which was -0.60 lower than the previous day. The implied volatity was 25.94, the open interest changed by 1 which increased total open position to 9


On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 12.6, which was -14.60 lower than the previous day. The implied volatity was 24.20, the open interest changed by 7 which increased total open position to 7


On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was 3.49, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 3.18, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 4.13, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 3.68, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 2.97, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.28, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 0.65, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0


On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0


On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.22, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.86, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.21, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.95, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 2.54, 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 27.2, which was lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0