SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:21 PM IST
SBICARD 30JAN2025 690 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 754.65 | 63.05 | -4.45 | - | 33 | -20 | 105 | |||
23 Jan | 760.00 | 67.5 | 2.10 | - | 1 | 0 | 124 | |||
22 Jan | 756.55 | 65.4 | -6.85 | - | 14 | -5 | 125 | |||
21 Jan | 762.60 | 72.25 | 0.65 | - | 6 | 2 | 130 | |||
20 Jan | 761.50 | 71.6 | 16.75 | - | 10 | 1 | 129 | |||
17 Jan | 740.85 | 54.85 | -15.55 | 35.40 | 3 | 0 | 128 | |||
16 Jan | 752.75 | 70.4 | 22.60 | - | 21 | -5 | 127 | |||
15 Jan | 735.20 | 47.8 | 3.00 | - | 31 | -6 | 135 | |||
14 Jan | 734.70 | 44.8 | 9.80 | - | 8 | -4 | 142 | |||
13 Jan | 713.55 | 35 | -5.00 | 32.40 | 13 | -4 | 147 | |||
10 Jan | 722.55 | 40 | -5.75 | 25.64 | 8 | 1 | 152 | |||
9 Jan | 730.70 | 45.75 | -6.15 | 17.01 | 13 | -6 | 150 | |||
8 Jan | 737.25 | 51.9 | 3.55 | 22.25 | 3 | 0 | 156 | |||
7 Jan | 732.95 | 48.35 | -0.95 | 19.99 | 2 | -1 | 156 | |||
6 Jan | 730.50 | 49.3 | 4.85 | 27.89 | 61 | 0 | 157 | |||
3 Jan | 723.55 | 44.45 | 18.40 | 25.74 | 271 | -49 | 157 | |||
2 Jan | 702.70 | 26.05 | 14.50 | 19.83 | 693 | -33 | 221 | |||
1 Jan | 677.80 | 11.55 | 3.45 | 20.19 | 204 | 13 | 254 | |||
31 Dec | 663.85 | 8.1 | -2.10 | 20.92 | 195 | 23 | 240 | |||
30 Dec | 669.50 | 10.2 | -0.15 | 20.52 | 307 | 37 | 219 | |||
27 Dec | 675.30 | 10.35 | -4.65 | 16.28 | 320 | 65 | 183 | |||
26 Dec | 679.20 | 15 | -0.95 | 20.06 | 276 | 83 | 118 | |||
24 Dec | 695.90 | 15.95 | -26.55 | 9.69 | 73 | 34 | 34 | |||
23 Dec | 691.30 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 687.00 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
19 Dec | 703.40 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 710.55 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 715.35 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 728.35 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 725.45 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 726.80 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 730.75 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 729.50 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 719.65 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 717.40 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 724.40 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 714.70 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 704.40 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 703.05 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
29 Nov | 700.60 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
28 Nov | 711.90 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
27 Nov | 705.50 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
26 Nov | 699.00 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
25 Nov | 694.75 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
22 Nov | 679.70 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
21 Nov | 675.05 | 42.5 | 0.00 | 0.40 | 0 | 0 | 0 | |||
20 Nov | 684.55 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
19 Nov | 684.55 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
18 Nov | 677.05 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
14 Nov | 683.35 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
13 Nov | 680.30 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
12 Nov | 679.25 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
11 Nov | 692.55 | 42.5 | 42.50 | - | 0 | 0 | 0 | |||
6 Nov | 700.05 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 690 expiring on 30JAN2025
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 63.05, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 105
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 67.5, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 65.4, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 125
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 72.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 130
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 71.6, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 129
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 54.85, which was -15.55 lower than the previous day. The implied volatity was 35.40, the open interest changed by 0 which decreased total open position to 128
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 70.4, which was 22.60 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 127
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 47.8, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 135
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 44.8, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 142
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 35, which was -5.00 lower than the previous day. The implied volatity was 32.40, the open interest changed by -4 which decreased total open position to 147
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 40, which was -5.75 lower than the previous day. The implied volatity was 25.64, the open interest changed by 1 which increased total open position to 152
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 45.75, which was -6.15 lower than the previous day. The implied volatity was 17.01, the open interest changed by -6 which decreased total open position to 150
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 51.9, which was 3.55 higher than the previous day. The implied volatity was 22.25, the open interest changed by 0 which decreased total open position to 156
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 48.35, which was -0.95 lower than the previous day. The implied volatity was 19.99, the open interest changed by -1 which decreased total open position to 156
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 49.3, which was 4.85 higher than the previous day. The implied volatity was 27.89, the open interest changed by 0 which decreased total open position to 157
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 44.45, which was 18.40 higher than the previous day. The implied volatity was 25.74, the open interest changed by -49 which decreased total open position to 157
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 26.05, which was 14.50 higher than the previous day. The implied volatity was 19.83, the open interest changed by -33 which decreased total open position to 221
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 11.55, which was 3.45 higher than the previous day. The implied volatity was 20.19, the open interest changed by 13 which increased total open position to 254
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 8.1, which was -2.10 lower than the previous day. The implied volatity was 20.92, the open interest changed by 23 which increased total open position to 240
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 10.2, which was -0.15 lower than the previous day. The implied volatity was 20.52, the open interest changed by 37 which increased total open position to 219
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 10.35, which was -4.65 lower than the previous day. The implied volatity was 16.28, the open interest changed by 65 which increased total open position to 183
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 15, which was -0.95 lower than the previous day. The implied volatity was 20.06, the open interest changed by 83 which increased total open position to 118
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 15.95, which was -26.55 lower than the previous day. The implied volatity was 9.69, the open interest changed by 34 which increased total open position to 34
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 42.5, 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 Dec SBICARD was trading at 687.00. The strike last trading price was 42.5, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 42.5, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 42.5, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 42.5, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 42.5, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 42.5, 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 Dec SBICARD was trading at 726.80. The strike last trading price was 42.5, 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 Dec SBICARD was trading at 730.75. The strike last trading price was 42.5, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 42.5, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 42.5, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 42.5, 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 Dec SBICARD was trading at 724.40. The strike last trading price was 42.5, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 42.5, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 42.5, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, which was 0.00 lower than the previous day. The implied volatity was 0.40, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, which was 42.50 higher 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 690 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.09
Vega: 0.16
Theta: -0.71
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 754.65 | 2.4 | 0.85 | 54.94 | 1,046 | 99 | 502 |
23 Jan | 760.00 | 1.8 | 0.30 | 50.36 | 324 | 1 | 403 |
22 Jan | 756.55 | 1.5 | -0.05 | 43.86 | 337 | 64 | 401 |
21 Jan | 762.60 | 1.55 | -0.55 | 44.53 | 318 | 27 | 347 |
20 Jan | 761.50 | 2.1 | -2.85 | 44.07 | 386 | 97 | 318 |
17 Jan | 740.85 | 4.95 | 2.15 | 40.24 | 275 | 25 | 221 |
16 Jan | 752.75 | 2.8 | -1.25 | 41.61 | 432 | -45 | 197 |
15 Jan | 735.20 | 4.05 | -0.05 | 35.65 | 490 | 76 | 242 |
14 Jan | 734.70 | 4.1 | -4.85 | 32.76 | 134 | -37 | 167 |
13 Jan | 713.55 | 8.95 | 1.30 | 31.74 | 202 | -23 | 204 |
10 Jan | 722.55 | 7.65 | 2.70 | 31.44 | 229 | 21 | 228 |
9 Jan | 730.70 | 4.95 | 0.55 | 29.28 | 193 | -7 | 210 |
8 Jan | 737.25 | 4.4 | -0.85 | 29.25 | 143 | 7 | 220 |
7 Jan | 732.95 | 5.25 | -1.05 | 29.28 | 181 | -6 | 213 |
6 Jan | 730.50 | 6.3 | -1.05 | 29.71 | 865 | -23 | 218 |
3 Jan | 723.55 | 7.35 | -3.65 | 27.79 | 974 | 36 | 240 |
2 Jan | 702.70 | 11 | -11.10 | 24.44 | 422 | 19 | 214 |
1 Jan | 677.80 | 22.1 | -6.75 | 22.88 | 55 | 5 | 194 |
31 Dec | 663.85 | 28.85 | 5.45 | 22.16 | 34 | 1 | 189 |
30 Dec | 669.50 | 23.4 | -0.80 | 19.76 | 36 | -6 | 187 |
27 Dec | 675.30 | 24.2 | 3.30 | 24.90 | 184 | 25 | 192 |
26 Dec | 679.20 | 20.9 | 0.40 | 22.43 | 346 | 62 | 167 |
24 Dec | 695.90 | 20.5 | 0.60 | 29.89 | 154 | 34 | 104 |
23 Dec | 691.30 | 19.9 | -1.20 | 26.85 | 97 | 36 | 70 |
20 Dec | 687.00 | 21.1 | 10.10 | 26.33 | 43 | 16 | 26 |
19 Dec | 703.40 | 11 | 0.00 | 21.04 | 1 | 0 | 9 |
18 Dec | 710.55 | 11 | 1.75 | 24.39 | 5 | 1 | 8 |
17 Dec | 715.35 | 9.25 | 0.00 | 22.61 | 1 | 0 | 6 |
16 Dec | 728.35 | 9.25 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Dec | 725.45 | 9.25 | 1.30 | 25.36 | 1 | 0 | 6 |
12 Dec | 726.80 | 7.95 | 0.00 | 0.00 | 0 | 0 | 0 |
11 Dec | 730.75 | 7.95 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Dec | 729.50 | 7.95 | -3.15 | 23.73 | 8 | 0 | 6 |
9 Dec | 719.65 | 11.1 | 0.00 | 0.00 | 0 | 1 | 0 |
6 Dec | 717.40 | 11.1 | -5.40 | 24.12 | 1 | 0 | 5 |
5 Dec | 724.40 | 16.5 | 0.00 | 0.00 | 0 | 4 | 0 |
4 Dec | 714.70 | 16.5 | 0.15 | 27.32 | 5 | 4 | 5 |
3 Dec | 704.40 | 16.35 | -15.35 | 24.55 | 1 | 0 | 0 |
2 Dec | 703.05 | 31.7 | 0.00 | 2.49 | 0 | 0 | 0 |
29 Nov | 700.60 | 31.7 | 0.00 | 2.21 | 0 | 0 | 0 |
28 Nov | 711.90 | 31.7 | 0.00 | 3.19 | 0 | 0 | 0 |
27 Nov | 705.50 | 31.7 | 0.00 | 2.73 | 0 | 0 | 0 |
26 Nov | 699.00 | 31.7 | 0.00 | 2.18 | 0 | 0 | 0 |
25 Nov | 694.75 | 31.7 | 0.00 | 1.79 | 0 | 0 | 0 |
22 Nov | 679.70 | 31.7 | 0.00 | 0.27 | 0 | 0 | 0 |
21 Nov | 675.05 | 31.7 | 0.00 | - | 0 | 0 | 0 |
20 Nov | 684.55 | 31.7 | 0.00 | 0.42 | 0 | 0 | 0 |
19 Nov | 684.55 | 31.7 | 0.00 | 0.42 | 0 | 0 | 0 |
18 Nov | 677.05 | 31.7 | 0.00 | 0.47 | 0 | 0 | 0 |
14 Nov | 683.35 | 31.7 | 0.00 | 1.10 | 0 | 0 | 0 |
13 Nov | 680.30 | 31.7 | 0.00 | 0.37 | 0 | 0 | 0 |
12 Nov | 679.25 | 31.7 | 0.00 | 0.63 | 0 | 0 | 0 |
11 Nov | 692.55 | 31.7 | 0.00 | 1.94 | 0 | 0 | 0 |
6 Nov | 700.05 | 31.7 | 2.25 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 690 expiring on 30JAN2025
Delta for 690 PE is -0.09
Historical price for 690 PE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 2.4, which was 0.85 higher than the previous day. The implied volatity was 54.94, the open interest changed by 99 which increased total open position to 502
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 1.8, which was 0.30 higher than the previous day. The implied volatity was 50.36, the open interest changed by 1 which increased total open position to 403
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 43.86, the open interest changed by 64 which increased total open position to 401
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 44.53, the open interest changed by 27 which increased total open position to 347
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 2.1, which was -2.85 lower than the previous day. The implied volatity was 44.07, the open interest changed by 97 which increased total open position to 318
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 4.95, which was 2.15 higher than the previous day. The implied volatity was 40.24, the open interest changed by 25 which increased total open position to 221
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 2.8, which was -1.25 lower than the previous day. The implied volatity was 41.61, the open interest changed by -45 which decreased total open position to 197
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 4.05, which was -0.05 lower than the previous day. The implied volatity was 35.65, the open interest changed by 76 which increased total open position to 242
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 4.1, which was -4.85 lower than the previous day. The implied volatity was 32.76, the open interest changed by -37 which decreased total open position to 167
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 8.95, which was 1.30 higher than the previous day. The implied volatity was 31.74, the open interest changed by -23 which decreased total open position to 204
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 7.65, which was 2.70 higher than the previous day. The implied volatity was 31.44, the open interest changed by 21 which increased total open position to 228
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 4.95, which was 0.55 higher than the previous day. The implied volatity was 29.28, the open interest changed by -7 which decreased total open position to 210
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 4.4, which was -0.85 lower than the previous day. The implied volatity was 29.25, the open interest changed by 7 which increased total open position to 220
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 5.25, which was -1.05 lower than the previous day. The implied volatity was 29.28, the open interest changed by -6 which decreased total open position to 213
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 6.3, which was -1.05 lower than the previous day. The implied volatity was 29.71, the open interest changed by -23 which decreased total open position to 218
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 7.35, which was -3.65 lower than the previous day. The implied volatity was 27.79, the open interest changed by 36 which increased total open position to 240
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 11, which was -11.10 lower than the previous day. The implied volatity was 24.44, the open interest changed by 19 which increased total open position to 214
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 22.1, which was -6.75 lower than the previous day. The implied volatity was 22.88, the open interest changed by 5 which increased total open position to 194
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 28.85, which was 5.45 higher than the previous day. The implied volatity was 22.16, the open interest changed by 1 which increased total open position to 189
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 23.4, which was -0.80 lower than the previous day. The implied volatity was 19.76, the open interest changed by -6 which decreased total open position to 187
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 24.2, which was 3.30 higher than the previous day. The implied volatity was 24.90, the open interest changed by 25 which increased total open position to 192
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 20.9, which was 0.40 higher than the previous day. The implied volatity was 22.43, the open interest changed by 62 which increased total open position to 167
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 20.5, which was 0.60 higher than the previous day. The implied volatity was 29.89, the open interest changed by 34 which increased total open position to 104
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 19.9, which was -1.20 lower than the previous day. The implied volatity was 26.85, the open interest changed by 36 which increased total open position to 70
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 21.1, which was 10.10 higher than the previous day. The implied volatity was 26.33, the open interest changed by 16 which increased total open position to 26
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was 21.04, the open interest changed by 0 which decreased total open position to 9
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 11, which was 1.75 higher than the previous day. The implied volatity was 24.39, the open interest changed by 1 which increased total open position to 8
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 9.25, which was 0.00 lower than the previous day. The implied volatity was 22.61, the open interest changed by 0 which decreased total open position to 6
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 9.25, 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 9.25, which was 1.30 higher than the previous day. The implied volatity was 25.36, the open interest changed by 0 which decreased total open position to 6
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 7.95, 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 7.95, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 7.95, which was -3.15 lower than the previous day. The implied volatity was 23.73, the open interest changed by 0 which decreased total open position to 6
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 11.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 11.1, which was -5.40 lower than the previous day. The implied volatity was 24.12, the open interest changed by 0 which decreased total open position to 5
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 16.5, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 16.5, which was 0.15 higher than the previous day. The implied volatity was 27.32, the open interest changed by 4 which increased total open position to 5
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 16.35, which was -15.35 lower than the previous day. The implied volatity was 24.55, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 2.49, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 2.21, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 3.19, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 2.73, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 2.18, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 1.79, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 0.27, 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 31.7, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 0.42, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 0.42, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 0.47, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 1.10, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 0.37, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 0.63, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 1.94, 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 31.7, which was lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0