SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 90 | -1.70 | 1,600 | 0 | 1,56,800 | ||||
| 17 Sept | 792.45 | 91.7 | -14.60 | 4,800 | -4,000 | 1,57,600 | ||||
| 16 Sept | 800.50 | 106.3 | -0.70 | 7,200 | -5,600 | 1,62,400 | ||||
| 13 Sept | 805.20 | 107 | 4.00 | 7,200 | -4,000 | 1,68,800 | ||||
| 12 Sept | 802.25 | 103 | 0.75 | 4,800 | -2,400 | 1,74,400 | ||||
| 11 Sept | 796.85 | 102.25 | 4.50 | 3,200 | 0 | 1,78,400 | ||||
| 10 Sept | 793.90 | 97.75 | -7.25 | 2,400 | -800 | 1,78,400 | ||||
| 9 Sept | 802.35 | 105 | 1.95 | 12,000 | -1,600 | 1,80,800 | ||||
| 6 Sept | 800.65 | 103.05 | 31.05 | 1,10,400 | -60,000 | 1,83,200 | ||||
| 5 Sept | 767.70 | 72 | 1.00 | 12,000 | -4,800 | 2,46,400 | ||||
| 4 Sept | 768.55 | 71 | 2.50 | 16,800 | -800 | 2,51,200 | ||||
| 3 Sept | 766.05 | 68.5 | 18.50 | 5,13,600 | -1,54,400 | 2,51,200 | ||||
| 2 Sept | 744.35 | 50 | 16.40 | 2,09,600 | -56,800 | 4,07,200 | ||||
| 30 Aug | 723.20 | 33.6 | 2.15 | 1,12,000 | -24,000 | 4,64,800 | ||||
| 29 Aug | 721.20 | 31.45 | -0.65 | 3,21,600 | 19,200 | 4,88,800 | ||||
| 28 Aug | 731.30 | 32.1 | -2.85 | 2,69,600 | -26,400 | 4,70,400 | ||||
| 27 Aug | 736.75 | 34.95 | 11.95 | 10,81,600 | -2,72,000 | 4,97,600 | ||||
| 26 Aug | 720.35 | 23 | 2.50 | 6,34,400 | 800 | 7,70,400 | ||||
| 23 Aug | 716.65 | 20.5 | 0.00 | 2,09,600 | 44,800 | 7,72,800 | ||||
| 22 Aug | 714.45 | 20.5 | 2.75 | 4,44,800 | 2,39,200 | 7,29,600 | ||||
| 21 Aug | 709.55 | 17.75 | -0.20 | 1,80,800 | 44,000 | 4,91,200 | ||||
| 20 Aug | 710.70 | 17.95 | 3.40 | 5,31,200 | 35,200 | 4,46,400 | ||||
| 19 Aug | 699.90 | 14.55 | 0.55 | 2,12,000 | 1,06,400 | 4,10,400 | ||||
| 16 Aug | 698.65 | 14 | 2.40 | 1,18,400 | 15,200 | 3,06,400 | ||||
| 14 Aug | 689.65 | 11.6 | -2.40 | 81,600 | 45,600 | 2,90,400 | ||||
| 13 Aug | 691.90 | 14 | -2.00 | 88,800 | 42,400 | 2,44,800 | ||||
| 12 Aug | 699.95 | 16 | -2.80 | 1,00,000 | 54,400 | 2,02,400 | ||||
| 9 Aug | 709.80 | 18.8 | 0.10 | 48,800 | 13,600 | 1,48,800 | ||||
| 8 Aug | 715.60 | 18.7 | -1.60 | 39,200 | 19,200 | 1,34,400 | ||||
| 7 Aug | 713.90 | 20.3 | 3.15 | 31,200 | 2,400 | 1,13,600 | ||||
| 6 Aug | 698.65 | 17.15 | -1.20 | 48,000 | 4,800 | 1,11,200 | ||||
| 5 Aug | 702.35 | 18.35 | -4.70 | 72,800 | 52,000 | 1,05,600 | ||||
| 2 Aug | 714.55 | 23.05 | -2.05 | 29,600 | 23,200 | 52,800 | ||||
| 1 Aug | 720.45 | 25.1 | -6.90 | 9,600 | 2,400 | 28,800 | ||||
| 31 Jul | 726.85 | 32 | 3.50 | 10,400 | -4,800 | 25,600 | ||||
| 30 Jul | 719.00 | 28.5 | 0.45 | 44,800 | 26,400 | 29,600 | ||||
| 29 Jul | 707.90 | 28.05 | -35.30 | 4,000 | 3,200 | 3,200 | ||||
| 26 Jul | 721.70 | 63.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 730.50 | 63.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 743.60 | 63.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 730.85 | 63.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 727.75 | 63.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 718.60 | 63.35 | 63.35 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jul | 733.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 730.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 738.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 741.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 745.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 729.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 735.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 718.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 715.25 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 700 expiring on 26SEP2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 90, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 91.7, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 157600
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 106.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 162400
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 107, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 168800
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 103, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 174400
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 102.25, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 178400
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 97.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 178400
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 105, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 180800
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 103.05, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by -60000 which decreased total open position to 183200
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 72, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 246400
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 71, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 251200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 68.5, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by -154400 which decreased total open position to 251200
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 50, which was 16.40 higher than the previous day. The implied volatity was -, the open interest changed by -56800 which decreased total open position to 407200
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 33.6, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 464800
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 31.45, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 488800
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 32.1, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 470400
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 34.95, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -272000 which decreased total open position to 497600
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 23, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 770400
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 20.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 772800
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 20.5, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 239200 which increased total open position to 729600
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 17.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 491200
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 17.95, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 446400
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 14.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 106400 which increased total open position to 410400
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 14, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 306400
On 14 Aug SBICARD was trading at 689.65. The strike last trading price was 11.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 290400
On 13 Aug SBICARD was trading at 691.90. The strike last trading price was 14, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 244800
On 12 Aug SBICARD was trading at 699.95. The strike last trading price was 16, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 202400
On 9 Aug SBICARD was trading at 709.80. The strike last trading price was 18.8, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 148800
On 8 Aug SBICARD was trading at 715.60. The strike last trading price was 18.7, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 134400
On 7 Aug SBICARD was trading at 713.90. The strike last trading price was 20.3, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 113600
On 6 Aug SBICARD was trading at 698.65. The strike last trading price was 17.15, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 111200
On 5 Aug SBICARD was trading at 702.35. The strike last trading price was 18.35, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 105600
On 2 Aug SBICARD was trading at 714.55. The strike last trading price was 23.05, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 52800
On 1 Aug SBICARD was trading at 720.45. The strike last trading price was 25.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 28800
On 31 Jul SBICARD was trading at 726.85. The strike last trading price was 32, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 25600
On 30 Jul SBICARD was trading at 719.00. The strike last trading price was 28.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 29600
On 29 Jul SBICARD was trading at 707.90. The strike last trading price was 28.05, which was -35.30 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 26 Jul SBICARD was trading at 721.70. The strike last trading price was 63.35, 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 Jul SBICARD was trading at 730.50. The strike last trading price was 63.35, 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 24 Jul SBICARD was trading at 743.60. The strike last trading price was 63.35, 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 23 Jul SBICARD was trading at 730.85. The strike last trading price was 63.35, 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 Jul SBICARD was trading at 727.75. The strike last trading price was 63.35, 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 Jul SBICARD was trading at 718.60. The strike last trading price was 63.35, which was 63.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul SBICARD was trading at 733.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul SBICARD was trading at 730.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SBICARD was trading at 738.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul SBICARD was trading at 741.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul SBICARD was trading at 745.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul SBICARD was trading at 729.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul SBICARD was trading at 735.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul SBICARD was trading at 715.25. 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 700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 0.55 | 0.15 | 89,600 | -6,400 | 4,33,600 |
| 17 Sept | 792.45 | 0.4 | 0.00 | 52,000 | -12,800 | 4,40,000 |
| 16 Sept | 800.50 | 0.4 | -0.10 | 2,31,200 | -60,800 | 4,54,400 |
| 13 Sept | 805.20 | 0.5 | 0.00 | 1,87,200 | -55,200 | 5,23,200 |
| 12 Sept | 802.25 | 0.5 | -0.35 | 2,16,000 | 1,600 | 5,85,600 |
| 11 Sept | 796.85 | 0.85 | -0.20 | 1,26,400 | -23,200 | 5,86,400 |
| 10 Sept | 793.90 | 1.05 | -0.30 | 2,28,800 | -22,400 | 6,09,600 |
| 9 Sept | 802.35 | 1.35 | 0.15 | 7,58,400 | -59,200 | 6,30,400 |
| 6 Sept | 800.65 | 1.2 | -0.50 | 11,54,400 | -1,84,000 | 6,90,400 |
| 5 Sept | 767.70 | 1.7 | -0.25 | 4,51,200 | 80,800 | 8,74,400 |
| 4 Sept | 768.55 | 1.95 | -0.20 | 4,77,600 | 8,000 | 7,92,800 |
| 3 Sept | 766.05 | 2.15 | -0.35 | 24,52,800 | -60,800 | 7,82,400 |
| 2 Sept | 744.35 | 2.5 | -2.90 | 14,76,000 | 16,000 | 9,46,400 |
| 30 Aug | 723.20 | 5.4 | -2.00 | 5,46,400 | -13,600 | 9,32,800 |
| 29 Aug | 721.20 | 7.4 | -0.20 | 7,20,000 | 93,600 | 9,47,200 |
| 28 Aug | 731.30 | 7.6 | 0.90 | 6,33,600 | 1,34,400 | 8,57,600 |
| 27 Aug | 736.75 | 6.7 | -4.95 | 13,52,800 | -44,800 | 7,22,400 |
| 26 Aug | 720.35 | 11.65 | -2.75 | 6,36,800 | 1,23,200 | 7,66,400 |
| 23 Aug | 716.65 | 14.4 | -1.80 | 2,17,600 | 7,200 | 6,40,800 |
| 22 Aug | 714.45 | 16.2 | -1.30 | 3,44,800 | 1,32,800 | 6,29,600 |
| 21 Aug | 709.55 | 17.5 | 0.75 | 1,93,600 | 63,200 | 4,96,000 |
| 20 Aug | 710.70 | 16.75 | -4.85 | 2,55,200 | 62,400 | 4,31,200 |
| 19 Aug | 699.90 | 21.6 | -3.90 | 1,00,000 | 32,000 | 3,68,800 |
| 16 Aug | 698.65 | 25.5 | -8.00 | 45,600 | 8,000 | 3,37,600 |
| 14 Aug | 689.65 | 33.5 | 2.00 | 23,200 | 14,400 | 3,28,800 |
| 13 Aug | 691.90 | 31.5 | 4.80 | 62,400 | 32,800 | 3,13,600 |
| 12 Aug | 699.95 | 26.7 | 1.65 | 75,200 | 37,600 | 2,82,400 |
| 9 Aug | 709.80 | 25.05 | -0.25 | 32,000 | 2,400 | 2,44,000 |
| 8 Aug | 715.60 | 25.3 | 1.00 | 40,000 | 20,000 | 2,37,600 |
| 7 Aug | 713.90 | 24.3 | -4.70 | 23,200 | 6,400 | 2,16,000 |
| 6 Aug | 698.65 | 29 | 1.00 | 23,200 | 5,600 | 2,08,800 |
| 5 Aug | 702.35 | 28 | 8.35 | 56,800 | 24,800 | 2,03,200 |
| 2 Aug | 714.55 | 19.65 | 1.45 | 34,400 | 5,600 | 1,77,600 |
| 1 Aug | 720.45 | 18.2 | 2.20 | 39,200 | 23,200 | 1,67,200 |
| 31 Jul | 726.85 | 16 | -2.85 | 44,000 | 13,600 | 1,43,200 |
| 30 Jul | 719.00 | 18.85 | -4.15 | 76,000 | -11,200 | 1,29,600 |
| 29 Jul | 707.90 | 23 | -1.70 | 78,400 | 26,400 | 1,40,800 |
| 26 Jul | 721.70 | 24.7 | -1.35 | 96,000 | 54,400 | 1,14,400 |
| 25 Jul | 730.50 | 26.05 | 8.50 | 48,800 | 26,400 | 60,000 |
| 24 Jul | 743.60 | 17.55 | -2.45 | 19,200 | -1,600 | 33,600 |
| 23 Jul | 730.85 | 20 | -0.30 | 2,400 | 800 | 35,200 |
| 22 Jul | 727.75 | 20.3 | -2.45 | 12,000 | 5,600 | 34,400 |
| 19 Jul | 718.60 | 22.75 | 2.45 | 10,400 | 6,400 | 28,800 |
| 18 Jul | 733.50 | 20.3 | -0.90 | 4,800 | 2,400 | 22,400 |
| 16 Jul | 730.90 | 21.2 | 4.20 | 15,200 | 20,000 | 20,000 |
| 12 Jul | 738.65 | 17 | -3.00 | 800 | 800 | 8,000 |
| 11 Jul | 741.20 | 20 | 2.60 | 4,000 | 1,600 | 7,200 |
| 10 Jul | 745.30 | 17.4 | -1.85 | 1,600 | 2,400 | 5,600 |
| 9 Jul | 729.90 | 19.25 | 1.25 | 2,400 | 800 | 3,200 |
| 8 Jul | 735.65 | 18 | -2.35 | 4,800 | 2,400 | 2,400 |
| 4 Jul | 718.90 | 20.35 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 715.25 | 20.35 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 700 expiring on 26SEP2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 433600
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 440000
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -60800 which decreased total open position to 454400
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -55200 which decreased total open position to 523200
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 585600
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -23200 which decreased total open position to 586400
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 609600
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -59200 which decreased total open position to 630400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -184000 which decreased total open position to 690400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 1.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 80800 which increased total open position to 874400
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 1.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 792800
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -60800 which decreased total open position to 782400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 2.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 946400
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 5.4, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 932800
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 7.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 947200
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 7.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 134400 which increased total open position to 857600
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 6.7, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 722400
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 11.65, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 766400
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 14.4, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 640800
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 16.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 132800 which increased total open position to 629600
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 17.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 63200 which increased total open position to 496000
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 16.75, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 431200
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 21.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 368800
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 25.5, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 337600
On 14 Aug SBICARD was trading at 689.65. The strike last trading price was 33.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 328800
On 13 Aug SBICARD was trading at 691.90. The strike last trading price was 31.5, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 313600
On 12 Aug SBICARD was trading at 699.95. The strike last trading price was 26.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 282400
On 9 Aug SBICARD was trading at 709.80. The strike last trading price was 25.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 244000
On 8 Aug SBICARD was trading at 715.60. The strike last trading price was 25.3, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 237600
On 7 Aug SBICARD was trading at 713.90. The strike last trading price was 24.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 216000
On 6 Aug SBICARD was trading at 698.65. The strike last trading price was 29, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 208800
On 5 Aug SBICARD was trading at 702.35. The strike last trading price was 28, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 203200
On 2 Aug SBICARD was trading at 714.55. The strike last trading price was 19.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 177600
On 1 Aug SBICARD was trading at 720.45. The strike last trading price was 18.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 167200
On 31 Jul SBICARD was trading at 726.85. The strike last trading price was 16, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 143200
On 30 Jul SBICARD was trading at 719.00. The strike last trading price was 18.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 129600
On 29 Jul SBICARD was trading at 707.90. The strike last trading price was 23, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 140800
On 26 Jul SBICARD was trading at 721.70. The strike last trading price was 24.7, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 114400
On 25 Jul SBICARD was trading at 730.50. The strike last trading price was 26.05, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 60000
On 24 Jul SBICARD was trading at 743.60. The strike last trading price was 17.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 33600
On 23 Jul SBICARD was trading at 730.85. The strike last trading price was 20, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 35200
On 22 Jul SBICARD was trading at 727.75. The strike last trading price was 20.3, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 34400
On 19 Jul SBICARD was trading at 718.60. The strike last trading price was 22.75, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 28800
On 18 Jul SBICARD was trading at 733.50. The strike last trading price was 20.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 22400
On 16 Jul SBICARD was trading at 730.90. The strike last trading price was 21.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 20000
On 12 Jul SBICARD was trading at 738.65. The strike last trading price was 17, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8000
On 11 Jul SBICARD was trading at 741.20. The strike last trading price was 20, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 7200
On 10 Jul SBICARD was trading at 745.30. The strike last trading price was 17.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 5600
On 9 Jul SBICARD was trading at 729.90. The strike last trading price was 19.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 8 Jul SBICARD was trading at 735.65. The strike last trading price was 18, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 20.35, 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 Jul SBICARD was trading at 715.25. The strike last trading price was 20.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0