SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 93 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 93 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 93 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 93 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 93 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 93 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 93 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 93 | -8.00 | - | 1 | 0 | 75 | |||
| 8 Nov | 699.40 | 101 | 2.00 | - | 3 | -1 | 76 | |||
| 7 Nov | 700.35 | 99 | 1.50 | - | 4 | -2 | 78 | |||
| 6 Nov | 700.05 | 97.5 | 7.00 | - | 14 | -13 | 81 | |||
|
|
||||||||||
| 5 Nov | 694.95 | 90.5 | 17.50 | - | 17 | -3 | 107 | |||
| 4 Nov | 688.45 | 73 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 694.80 | 73 | 0.00 | 0.00 | 0 | 15 | 0 | |||
| 31 Oct | 688.40 | 73 | -1.10 | - | 24 | 14 | 109 | |||
| 30 Oct | 684.00 | 74.1 | -3.10 | - | 94 | 92 | 95 | |||
| 29 Oct | 685.20 | 77.2 | -57.05 | - | 5 | 0 | 0 | |||
| 28 Oct | 667.55 | 134.25 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 28NOV2024
Delta for 600 CE is 0.00
Historical price for 600 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 93, 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 20 Nov SBICARD was trading at 684.55. The strike last trading price was 93, 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 93, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 93, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 93, 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 93, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 93, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 93, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 101, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 76
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 99, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 78
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 97.5, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 81
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 90.5, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 107
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 73, 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 1 Nov SBICARD was trading at 694.80. The strike last trading price was 73, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 73, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBICARD was trading at 684.00. The strike last trading price was 74.1, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBICARD was trading at 685.20. The strike last trading price was 77.2, which was -57.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBICARD was trading at 667.55. The strike last trading price was 134.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.04
Theta: -0.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 0.3 | -0.05 | 43.32 | 166 | -13 | 421 |
| 20 Nov | 684.55 | 0.35 | 0.00 | 41.31 | 69 | -14 | 444 |
| 19 Nov | 684.55 | 0.35 | -0.10 | 41.31 | 69 | -4 | 444 |
| 18 Nov | 677.05 | 0.45 | -0.10 | 39.53 | 67 | 6 | 447 |
| 14 Nov | 683.35 | 0.55 | -0.20 | 36.16 | 115 | 15 | 442 |
| 13 Nov | 680.30 | 0.75 | -0.05 | 38.62 | 122 | 58 | 428 |
| 12 Nov | 679.25 | 0.8 | 0.40 | 34.70 | 161 | 47 | 366 |
| 11 Nov | 692.55 | 0.4 | -0.25 | 34.30 | 134 | 31 | 318 |
| 8 Nov | 699.40 | 0.65 | -0.20 | 35.87 | 128 | -58 | 288 |
| 7 Nov | 700.35 | 0.85 | -0.15 | 37.39 | 67 | -5 | 347 |
| 6 Nov | 700.05 | 1 | -0.40 | 37.67 | 270 | 17 | 359 |
| 5 Nov | 694.95 | 1.4 | -0.30 | 38.52 | 299 | -5 | 343 |
| 4 Nov | 688.45 | 1.7 | -0.10 | 36.68 | 372 | -1 | 349 |
| 1 Nov | 694.80 | 1.8 | -0.90 | 38.34 | 131 | 18 | 349 |
| 31 Oct | 688.40 | 2.7 | -0.75 | - | 545 | 13 | 330 |
| 30 Oct | 684.00 | 3.45 | -1.15 | - | 2,627 | 21 | 317 |
| 29 Oct | 685.20 | 4.6 | -2.10 | - | 926 | 247 | 295 |
| 28 Oct | 667.55 | 6.7 | - | 63 | 41 | 41 | |
For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 28NOV2024
Delta for 600 PE is -0.02
Historical price for 600 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 43.32, the open interest changed by -13 which decreased total open position to 421
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 41.31, the open interest changed by -14 which decreased total open position to 444
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 41.31, the open interest changed by -4 which decreased total open position to 444
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 39.53, the open interest changed by 6 which increased total open position to 447
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 36.16, the open interest changed by 15 which increased total open position to 442
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 38.62, the open interest changed by 58 which increased total open position to 428
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 0.8, which was 0.40 higher than the previous day. The implied volatity was 34.70, the open interest changed by 47 which increased total open position to 366
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 0.4, which was -0.25 lower than the previous day. The implied volatity was 34.30, the open interest changed by 31 which increased total open position to 318
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 35.87, the open interest changed by -58 which decreased total open position to 288
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 37.39, the open interest changed by -5 which decreased total open position to 347
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 37.67, the open interest changed by 17 which increased total open position to 359
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was 38.52, the open interest changed by -5 which decreased total open position to 343
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 1.7, which was -0.10 lower than the previous day. The implied volatity was 36.68, the open interest changed by -1 which decreased total open position to 349
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 1.8, which was -0.90 lower than the previous day. The implied volatity was 38.34, the open interest changed by 18 which increased total open position to 349
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBICARD was trading at 684.00. The strike last trading price was 3.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBICARD was trading at 685.20. The strike last trading price was 4.6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBICARD was trading at 667.55. The strike last trading price was 6.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
