SBICARD
Sbi Cards & Pay Ser Ltd
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