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

756.3 -3.70 (-0.49%)

Back to Option Chain


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