SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:31 PM IST
SBICARD 30JAN2025 700 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 756.85 | 52.65 | -5.95 | - | 77 | -25 | 253 | |||
23 Jan | 760.00 | 56 | -0.95 | - | 42 | -19 | 278 | |||
22 Jan | 756.55 | 56.95 | -6.05 | - | 34 | -8 | 298 | |||
21 Jan | 762.60 | 63 | 1.90 | - | 107 | -22 | 306 | |||
20 Jan | 761.50 | 61.1 | 14.10 | - | 77 | -14 | 328 | |||
17 Jan | 740.85 | 47 | -23.90 | 36.41 | 454 | -4 | 343 | |||
16 Jan | 752.75 | 70.9 | 24.90 | 45.37 | 353 | 9 | 362 | |||
15 Jan | 735.20 | 46 | 6.65 | 27.37 | 98 | -3 | 354 | |||
14 Jan | 734.70 | 39.35 | 11.30 | 17.33 | 114 | -5 | 357 | |||
13 Jan | 713.55 | 28.05 | -3.45 | 31.58 | 233 | -42 | 361 | |||
10 Jan | 722.55 | 31.5 | -8.90 | 23.78 | 75 | -8 | 402 | |||
9 Jan | 730.70 | 40.4 | -4.10 | 25.75 | 92 | -23 | 410 | |||
8 Jan | 737.25 | 44.5 | 2.70 | 25.10 | 108 | -15 | 433 | |||
7 Jan | 732.95 | 41.8 | 0.50 | 24.57 | 114 | -18 | 449 | |||
6 Jan | 730.50 | 41.3 | 4.45 | 27.24 | 958 | -279 | 469 | |||
3 Jan | 723.55 | 36.85 | 17.10 | 25.32 | 1,651 | -115 | 749 | |||
|
||||||||||
2 Jan | 702.70 | 19.75 | 11.45 | 19.70 | 2,144 | -367 | 873 | |||
1 Jan | 677.80 | 8.3 | 2.65 | 20.57 | 1,042 | 22 | 1,236 | |||
31 Dec | 663.85 | 5.65 | -1.60 | 21.16 | 871 | 77 | 1,214 | |||
30 Dec | 669.50 | 7.25 | -0.10 | 20.74 | 830 | 103 | 1,142 | |||
27 Dec | 675.30 | 7.35 | -3.55 | 16.98 | 1,170 | 159 | 1,034 | |||
26 Dec | 679.20 | 10.9 | -0.60 | 19.96 | 985 | 208 | 874 | |||
24 Dec | 695.90 | 11.5 | -0.35 | 11.69 | 1,308 | 182 | 663 | |||
23 Dec | 691.30 | 11.85 | -1.15 | 14.30 | 803 | 135 | 487 | |||
20 Dec | 687.00 | 13 | -7.85 | 15.95 | 234 | 103 | 351 | |||
19 Dec | 703.40 | 20.85 | -6.50 | 15.57 | 78 | 37 | 248 | |||
18 Dec | 710.55 | 27.35 | -4.90 | 14.99 | 51 | 15 | 209 | |||
17 Dec | 715.35 | 32.25 | -9.75 | 19.08 | 10 | 4 | 193 | |||
16 Dec | 728.35 | 42 | -7.50 | 16.97 | 5 | -1 | 191 | |||
13 Dec | 725.45 | 49.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
12 Dec | 726.80 | 49.5 | 6.65 | 24.38 | 3 | 0 | 193 | |||
11 Dec | 730.75 | 42.85 | 0.95 | 12.54 | 1 | 0 | 194 | |||
10 Dec | 729.50 | 41.9 | 12.00 | 14.67 | 196 | 135 | 194 | |||
9 Dec | 719.65 | 29.9 | 1.70 | 7.14 | 28 | -12 | 58 | |||
6 Dec | 717.40 | 28.2 | -2.65 | - | 24 | -7 | 69 | |||
5 Dec | 724.40 | 30.85 | 6.10 | - | 46 | -7 | 77 | |||
4 Dec | 714.70 | 24.75 | 3.45 | 8.68 | 30 | 7 | 84 | |||
3 Dec | 704.40 | 21.3 | 0.70 | 11.16 | 20 | 1 | 77 | |||
2 Dec | 703.05 | 20.6 | 3.00 | 10.65 | 35 | 18 | 76 | |||
29 Nov | 700.60 | 17.6 | -4.40 | 9.07 | 24 | 16 | 57 | |||
28 Nov | 711.90 | 22 | 0.00 | - | 12 | -1 | 40 | |||
27 Nov | 705.50 | 22 | 3.20 | 9.03 | 21 | 9 | 41 | |||
26 Nov | 699.00 | 18.8 | 0.85 | 10.92 | 16 | 4 | 32 | |||
25 Nov | 694.75 | 17.95 | 5.50 | 12.07 | 8 | 0 | 27 | |||
22 Nov | 679.70 | 12.45 | 2.05 | 12.96 | 11 | 0 | 27 | |||
21 Nov | 675.05 | 10.4 | -4.25 | 12.61 | 20 | 16 | 25 | |||
20 Nov | 684.55 | 14.65 | 0.00 | 14.34 | 10 | 5 | 5 | |||
19 Nov | 684.55 | 14.65 | 1.60 | 14.34 | 10 | 1 | 5 | |||
18 Nov | 677.05 | 13.05 | -2.95 | 14.18 | 1 | 0 | 3 | |||
14 Nov | 683.35 | 16 | 1.60 | 13.10 | 3 | 2 | 3 | |||
13 Nov | 680.30 | 14.4 | -23.20 | 10.66 | 1 | 0 | 0 | |||
12 Nov | 679.25 | 37.6 | 0.00 | 0.62 | 0 | 0 | 0 | |||
11 Nov | 692.55 | 37.6 | 0.00 | - | 0 | 0 | 0 | |||
6 Nov | 700.05 | 37.6 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 700 expiring on 30JAN2025
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 52.65, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 253
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 56, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 278
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 56.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 298
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 63, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 306
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 61.1, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 328
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 47, which was -23.90 lower than the previous day. The implied volatity was 36.41, the open interest changed by -4 which decreased total open position to 343
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 70.9, which was 24.90 higher than the previous day. The implied volatity was 45.37, the open interest changed by 9 which increased total open position to 362
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 46, which was 6.65 higher than the previous day. The implied volatity was 27.37, the open interest changed by -3 which decreased total open position to 354
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 39.35, which was 11.30 higher than the previous day. The implied volatity was 17.33, the open interest changed by -5 which decreased total open position to 357
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 28.05, which was -3.45 lower than the previous day. The implied volatity was 31.58, the open interest changed by -42 which decreased total open position to 361
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 31.5, which was -8.90 lower than the previous day. The implied volatity was 23.78, the open interest changed by -8 which decreased total open position to 402
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 40.4, which was -4.10 lower than the previous day. The implied volatity was 25.75, the open interest changed by -23 which decreased total open position to 410
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 44.5, which was 2.70 higher than the previous day. The implied volatity was 25.10, the open interest changed by -15 which decreased total open position to 433
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 41.8, which was 0.50 higher than the previous day. The implied volatity was 24.57, the open interest changed by -18 which decreased total open position to 449
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 41.3, which was 4.45 higher than the previous day. The implied volatity was 27.24, the open interest changed by -279 which decreased total open position to 469
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 36.85, which was 17.10 higher than the previous day. The implied volatity was 25.32, the open interest changed by -115 which decreased total open position to 749
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 19.75, which was 11.45 higher than the previous day. The implied volatity was 19.70, the open interest changed by -367 which decreased total open position to 873
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 8.3, which was 2.65 higher than the previous day. The implied volatity was 20.57, the open interest changed by 22 which increased total open position to 1236
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 5.65, which was -1.60 lower than the previous day. The implied volatity was 21.16, the open interest changed by 77 which increased total open position to 1214
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 7.25, which was -0.10 lower than the previous day. The implied volatity was 20.74, the open interest changed by 103 which increased total open position to 1142
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 7.35, which was -3.55 lower than the previous day. The implied volatity was 16.98, the open interest changed by 159 which increased total open position to 1034
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 10.9, which was -0.60 lower than the previous day. The implied volatity was 19.96, the open interest changed by 208 which increased total open position to 874
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 11.5, which was -0.35 lower than the previous day. The implied volatity was 11.69, the open interest changed by 182 which increased total open position to 663
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 11.85, which was -1.15 lower than the previous day. The implied volatity was 14.30, the open interest changed by 135 which increased total open position to 487
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 13, which was -7.85 lower than the previous day. The implied volatity was 15.95, the open interest changed by 103 which increased total open position to 351
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 20.85, which was -6.50 lower than the previous day. The implied volatity was 15.57, the open interest changed by 37 which increased total open position to 248
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 27.35, which was -4.90 lower than the previous day. The implied volatity was 14.99, the open interest changed by 15 which increased total open position to 209
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 32.25, which was -9.75 lower than the previous day. The implied volatity was 19.08, the open interest changed by 4 which increased total open position to 193
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 42, which was -7.50 lower than the previous day. The implied volatity was 16.97, the open interest changed by -1 which decreased total open position to 191
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 49.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 49.5, which was 6.65 higher than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 193
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 42.85, which was 0.95 higher than the previous day. The implied volatity was 12.54, the open interest changed by 0 which decreased total open position to 194
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 41.9, which was 12.00 higher than the previous day. The implied volatity was 14.67, the open interest changed by 135 which increased total open position to 194
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 29.9, which was 1.70 higher than the previous day. The implied volatity was 7.14, the open interest changed by -12 which decreased total open position to 58
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 28.2, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 69
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 30.85, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 77
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 24.75, which was 3.45 higher than the previous day. The implied volatity was 8.68, the open interest changed by 7 which increased total open position to 84
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 21.3, which was 0.70 higher than the previous day. The implied volatity was 11.16, the open interest changed by 1 which increased total open position to 77
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 20.6, which was 3.00 higher than the previous day. The implied volatity was 10.65, the open interest changed by 18 which increased total open position to 76
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 17.6, which was -4.40 lower than the previous day. The implied volatity was 9.07, the open interest changed by 16 which increased total open position to 57
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 40
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 22, which was 3.20 higher than the previous day. The implied volatity was 9.03, the open interest changed by 9 which increased total open position to 41
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 18.8, which was 0.85 higher than the previous day. The implied volatity was 10.92, the open interest changed by 4 which increased total open position to 32
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 17.95, which was 5.50 higher than the previous day. The implied volatity was 12.07, the open interest changed by 0 which decreased total open position to 27
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 12.45, which was 2.05 higher than the previous day. The implied volatity was 12.96, the open interest changed by 0 which decreased total open position to 27
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 10.4, which was -4.25 lower than the previous day. The implied volatity was 12.61, the open interest changed by 16 which increased total open position to 25
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 14.65, which was 0.00 lower than the previous day. The implied volatity was 14.34, the open interest changed by 5 which increased total open position to 5
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 14.65, which was 1.60 higher than the previous day. The implied volatity was 14.34, the open interest changed by 1 which increased total open position to 5
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 13.05, which was -2.95 lower than the previous day. The implied volatity was 14.18, the open interest changed by 0 which decreased total open position to 3
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 16, which was 1.60 higher than the previous day. The implied volatity was 13.10, the open interest changed by 2 which increased total open position to 3
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 14.4, which was -23.20 lower than the previous day. The implied volatity was 10.66, 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 37.6, which was 0.00 lower than the previous day. The implied volatity was 0.62, 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 37.6, 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 37.6, 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 700 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.13
Vega: 0.21
Theta: -0.92
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 756.85 | 3.65 | 1.1 | 56.30 | 1,891 | 269 | 916 |
23 Jan | 760.00 | 2.95 | 0.70 | 51.04 | 869 | -3 | 645 |
22 Jan | 756.55 | 2.25 | -0.15 | 42.88 | 676 | 8 | 649 |
21 Jan | 762.60 | 2.4 | -0.50 | 44.29 | 1,076 | -57 | 639 |
20 Jan | 761.50 | 2.9 | -4.10 | 42.82 | 877 | 78 | 868 |
17 Jan | 740.85 | 7 | 3.00 | 40.20 | 1,149 | 51 | 788 |
16 Jan | 752.75 | 4 | -1.70 | 41.46 | 1,203 | -4 | 742 |
15 Jan | 735.20 | 5.7 | -0.40 | 35.16 | 750 | 44 | 741 |
14 Jan | 734.70 | 6.1 | -6.00 | 32.86 | 983 | 16 | 707 |
13 Jan | 713.55 | 12.1 | 1.45 | 31.88 | 898 | -40 | 690 |
10 Jan | 722.55 | 10.65 | 3.70 | 31.59 | 765 | 111 | 730 |
9 Jan | 730.70 | 6.95 | 0.95 | 28.89 | 952 | 23 | 620 |
8 Jan | 737.25 | 6 | -1.30 | 28.51 | 931 | -92 | 597 |
7 Jan | 732.95 | 7.3 | -1.30 | 28.98 | 1,086 | 97 | 687 |
6 Jan | 730.50 | 8.6 | -1.30 | 29.44 | 2,586 | -30 | 592 |
3 Jan | 723.55 | 9.9 | -4.70 | 27.46 | 1,930 | 86 | 625 |
2 Jan | 702.70 | 14.6 | -13.45 | 23.93 | 836 | -135 | 548 |
1 Jan | 677.80 | 28.05 | -7.65 | 22.42 | 89 | -18 | 685 |
31 Dec | 663.85 | 35.7 | 5.50 | 21.54 | 131 | 18 | 698 |
30 Dec | 669.50 | 30.2 | -0.70 | 19.65 | 102 | 26 | 682 |
27 Dec | 675.30 | 30.9 | 4.30 | 25.80 | 209 | 25 | 657 |
26 Dec | 679.20 | 26.6 | 0.50 | 22.28 | 368 | 80 | 632 |
24 Dec | 695.90 | 26.1 | 4.00 | 30.91 | 513 | 121 | 552 |
23 Dec | 691.30 | 22.1 | -6.10 | 23.80 | 402 | 152 | 430 |
20 Dec | 687.00 | 28.2 | 9.80 | 28.58 | 139 | 45 | 277 |
19 Dec | 703.40 | 18.4 | 2.40 | 24.90 | 47 | 20 | 230 |
18 Dec | 710.55 | 16 | 4.00 | 26.17 | 65 | 30 | 209 |
17 Dec | 715.35 | 12 | 2.80 | 22.14 | 53 | 32 | 177 |
16 Dec | 728.35 | 9.2 | -0.60 | 23.50 | 20 | 3 | 145 |
13 Dec | 725.45 | 9.8 | -1.10 | 23.02 | 59 | -15 | 143 |
12 Dec | 726.80 | 10.9 | 0.25 | 24.95 | 25 | -14 | 158 |
11 Dec | 730.75 | 10.65 | -0.10 | 25.03 | 56 | 35 | 173 |
10 Dec | 729.50 | 10.75 | -3.25 | 23.98 | 117 | -4 | 137 |
9 Dec | 719.65 | 14 | -0.30 | 24.61 | 34 | 5 | 140 |
6 Dec | 717.40 | 14.3 | -1.05 | 24.18 | 59 | 13 | 135 |
5 Dec | 724.40 | 15.35 | -2.55 | 26.73 | 89 | 38 | 122 |
4 Dec | 714.70 | 17.9 | -3.00 | 25.11 | 49 | 14 | 84 |
3 Dec | 704.40 | 20.9 | -2.40 | 25.09 | 23 | 14 | 70 |
2 Dec | 703.05 | 23.3 | -6.70 | 26.93 | 45 | 26 | 55 |
29 Nov | 700.60 | 30 | 2.10 | 31.20 | 16 | 7 | 24 |
28 Nov | 711.90 | 27.9 | -2.70 | 33.03 | 9 | 3 | 17 |
27 Nov | 705.50 | 30.6 | -1.90 | 33.54 | 8 | 5 | 14 |
26 Nov | 699.00 | 32.5 | -12.50 | 32.26 | 3 | 0 | 8 |
25 Nov | 694.75 | 45 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Nov | 679.70 | 45 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Nov | 675.05 | 45 | 0.00 | 0.00 | 0 | 0 | 8 |
20 Nov | 684.55 | 45 | 0.00 | 0.00 | 0 | 0 | 0 |
19 Nov | 684.55 | 45 | 0.00 | 0.00 | 0 | 4 | 0 |
18 Nov | 677.05 | 45 | 5.00 | 32.91 | 4 | 2 | 6 |
14 Nov | 683.35 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Nov | 680.30 | 40 | 0.00 | 0.00 | 0 | 1 | 0 |
12 Nov | 679.25 | 40 | 9.85 | 28.39 | 1 | 0 | 3 |
11 Nov | 692.55 | 30.15 | 2.15 | 26.39 | 1 | 0 | 3 |
6 Nov | 700.05 | 28 | 26.74 | 3 | 2 | 2 |
For Sbi Cards & Pay Ser Ltd - strike price 700 expiring on 30JAN2025
Delta for 700 PE is -0.13
Historical price for 700 PE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 3.65, which was 1.1 higher than the previous day. The implied volatity was 56.30, the open interest changed by 269 which increased total open position to 916
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 2.95, which was 0.70 higher than the previous day. The implied volatity was 51.04, the open interest changed by -3 which decreased total open position to 645
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was 42.88, the open interest changed by 8 which increased total open position to 649
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 2.4, which was -0.50 lower than the previous day. The implied volatity was 44.29, the open interest changed by -57 which decreased total open position to 639
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 2.9, which was -4.10 lower than the previous day. The implied volatity was 42.82, the open interest changed by 78 which increased total open position to 868
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 7, which was 3.00 higher than the previous day. The implied volatity was 40.20, the open interest changed by 51 which increased total open position to 788
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 4, which was -1.70 lower than the previous day. The implied volatity was 41.46, the open interest changed by -4 which decreased total open position to 742
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 5.7, which was -0.40 lower than the previous day. The implied volatity was 35.16, the open interest changed by 44 which increased total open position to 741
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 6.1, which was -6.00 lower than the previous day. The implied volatity was 32.86, the open interest changed by 16 which increased total open position to 707
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 12.1, which was 1.45 higher than the previous day. The implied volatity was 31.88, the open interest changed by -40 which decreased total open position to 690
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 10.65, which was 3.70 higher than the previous day. The implied volatity was 31.59, the open interest changed by 111 which increased total open position to 730
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 6.95, which was 0.95 higher than the previous day. The implied volatity was 28.89, the open interest changed by 23 which increased total open position to 620
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 6, which was -1.30 lower than the previous day. The implied volatity was 28.51, the open interest changed by -92 which decreased total open position to 597
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 7.3, which was -1.30 lower than the previous day. The implied volatity was 28.98, the open interest changed by 97 which increased total open position to 687
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 8.6, which was -1.30 lower than the previous day. The implied volatity was 29.44, the open interest changed by -30 which decreased total open position to 592
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 9.9, which was -4.70 lower than the previous day. The implied volatity was 27.46, the open interest changed by 86 which increased total open position to 625
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 14.6, which was -13.45 lower than the previous day. The implied volatity was 23.93, the open interest changed by -135 which decreased total open position to 548
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 28.05, which was -7.65 lower than the previous day. The implied volatity was 22.42, the open interest changed by -18 which decreased total open position to 685
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 35.7, which was 5.50 higher than the previous day. The implied volatity was 21.54, the open interest changed by 18 which increased total open position to 698
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 30.2, which was -0.70 lower than the previous day. The implied volatity was 19.65, the open interest changed by 26 which increased total open position to 682
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 30.9, which was 4.30 higher than the previous day. The implied volatity was 25.80, the open interest changed by 25 which increased total open position to 657
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 26.6, which was 0.50 higher than the previous day. The implied volatity was 22.28, the open interest changed by 80 which increased total open position to 632
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 26.1, which was 4.00 higher than the previous day. The implied volatity was 30.91, the open interest changed by 121 which increased total open position to 552
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 22.1, which was -6.10 lower than the previous day. The implied volatity was 23.80, the open interest changed by 152 which increased total open position to 430
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 28.2, which was 9.80 higher than the previous day. The implied volatity was 28.58, the open interest changed by 45 which increased total open position to 277
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 18.4, which was 2.40 higher than the previous day. The implied volatity was 24.90, the open interest changed by 20 which increased total open position to 230
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 16, which was 4.00 higher than the previous day. The implied volatity was 26.17, the open interest changed by 30 which increased total open position to 209
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 12, which was 2.80 higher than the previous day. The implied volatity was 22.14, the open interest changed by 32 which increased total open position to 177
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 9.2, which was -0.60 lower than the previous day. The implied volatity was 23.50, the open interest changed by 3 which increased total open position to 145
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 9.8, which was -1.10 lower than the previous day. The implied volatity was 23.02, the open interest changed by -15 which decreased total open position to 143
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 10.9, which was 0.25 higher than the previous day. The implied volatity was 24.95, the open interest changed by -14 which decreased total open position to 158
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 10.65, which was -0.10 lower than the previous day. The implied volatity was 25.03, the open interest changed by 35 which increased total open position to 173
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 10.75, which was -3.25 lower than the previous day. The implied volatity was 23.98, the open interest changed by -4 which decreased total open position to 137
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 14, which was -0.30 lower than the previous day. The implied volatity was 24.61, the open interest changed by 5 which increased total open position to 140
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 14.3, which was -1.05 lower than the previous day. The implied volatity was 24.18, the open interest changed by 13 which increased total open position to 135
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 15.35, which was -2.55 lower than the previous day. The implied volatity was 26.73, the open interest changed by 38 which increased total open position to 122
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 17.9, which was -3.00 lower than the previous day. The implied volatity was 25.11, the open interest changed by 14 which increased total open position to 84
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 20.9, which was -2.40 lower than the previous day. The implied volatity was 25.09, the open interest changed by 14 which increased total open position to 70
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 23.3, which was -6.70 lower than the previous day. The implied volatity was 26.93, the open interest changed by 26 which increased total open position to 55
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 30, which was 2.10 higher than the previous day. The implied volatity was 31.20, the open interest changed by 7 which increased total open position to 24
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 27.9, which was -2.70 lower than the previous day. The implied volatity was 33.03, the open interest changed by 3 which increased total open position to 17
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 30.6, which was -1.90 lower than the previous day. The implied volatity was 33.54, the open interest changed by 5 which increased total open position to 14
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 32.5, which was -12.50 lower than the previous day. The implied volatity was 32.26, the open interest changed by 0 which decreased total open position to 8
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 8
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 45, 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 18 Nov SBICARD was trading at 677.05. The strike last trading price was 45, which was 5.00 higher than the previous day. The implied volatity was 32.91, the open interest changed by 2 which increased total open position to 6
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 40, 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 Nov SBICARD was trading at 680.30. The strike last trading price was 40, 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 12 Nov SBICARD was trading at 679.25. The strike last trading price was 40, which was 9.85 higher than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 3
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 30.15, which was 2.15 higher than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 3
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 28, which was lower than the previous day. The implied volatity was 26.74, the open interest changed by 2 which increased total open position to 2