SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 118.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 118.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 719.65 | 118.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 118.8 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 5 Dec | 724.40 | 118.8 | 8.30 | - | 34 | -2 | 54 | |||
| 4 Dec | 714.70 | 110.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 704.40 | 110.5 | 0.00 | 0.00 | 0 | -23 | 0 | |||
| 2 Dec | 703.05 | 110.5 | 10.55 | 47.54 | 55 | -26 | 53 | |||
| 29 Nov | 700.60 | 99.95 | -1.10 | - | 4 | -1 | 82 | |||
| 28 Nov | 711.90 | 101.05 | 2.05 | - | 8 | -7 | 84 | |||
| 27 Nov | 705.50 | 99 | 7.00 | - | 11 | -10 | 92 | |||
| 26 Nov | 699.00 | 92 | 1.00 | - | 1 | 0 | 103 | |||
| 25 Nov | 694.75 | 91 | 18.90 | - | 13 | -21 | 104 | |||
| 22 Nov | 679.70 | 72.1 | 8.35 | - | 11 | -10 | 115 | |||
| 21 Nov | 675.05 | 63.75 | -13.75 | - | 54 | 53 | 124 | |||
| 20 Nov | 684.55 | 77.5 | 0.00 | - | 2 | 2 | 70 | |||
| 19 Nov | 684.55 | 77.5 | -5.50 | - | 2 | 1 | 70 | |||
| 18 Nov | 677.05 | 83 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 83 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 83 | 0.00 | 0.00 | 0 | 19 | 0 | |||
| 12 Nov | 679.25 | 83 | -8.25 | - | 19 | 18 | 68 | |||
| 11 Nov | 692.55 | 91.25 | -6.75 | - | 12 | 10 | 48 | |||
| 8 Nov | 699.40 | 98 | -94.65 | - | 38 | 36 | 36 | |||
|
|
||||||||||
| 7 Nov | 700.35 | 192.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 192.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 192.65 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 26DEC2024
Delta for 600 CE is 0.00
Historical price for 600 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 118.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 118.8, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 118.8, 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 6 Dec SBICARD was trading at 717.40. The strike last trading price was 118.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 118.8, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 54
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 110.5, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 110.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -23 which decreased total open position to 0
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 110.5, which was 10.55 higher than the previous day. The implied volatity was 47.54, the open interest changed by -26 which decreased total open position to 53
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 99.95, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 82
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 101.05, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 84
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 99, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 92
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 92, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 103
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 91, which was 18.90 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 104
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 72.1, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 115
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 63.75, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 53 which increased total open position to 124
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 77.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 70
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 77.5, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 70
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 83, 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 83, 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 83, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 19 which increased total open position to 0
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 83, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 18 which increased total open position to 68
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 91.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 48
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 98, which was -94.65 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 36
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 192.65, 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 192.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 192.65, 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 26DEC2024 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.03
Theta: -0.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 0.15 | -0.05 | 41.36 | 46 | -18 | 346 |
| 10 Dec | 729.50 | 0.2 | -0.10 | 40.95 | 48 | -6 | 364 |
| 9 Dec | 719.65 | 0.3 | -0.05 | 39.80 | 6 | -2 | 369 |
| 6 Dec | 717.40 | 0.35 | 0.05 | 37.46 | 11 | -2 | 372 |
| 5 Dec | 724.40 | 0.3 | -0.10 | 37.26 | 88 | -20 | 375 |
| 4 Dec | 714.70 | 0.4 | -0.05 | 34.90 | 90 | 5 | 395 |
| 3 Dec | 704.40 | 0.45 | -0.05 | 33.02 | 54 | 19 | 391 |
| 2 Dec | 703.05 | 0.5 | -0.30 | 32.77 | 370 | 25 | 373 |
| 29 Nov | 700.60 | 0.8 | -0.25 | 32.91 | 207 | 88 | 348 |
| 28 Nov | 711.90 | 1.05 | -0.25 | 36.48 | 125 | 14 | 264 |
| 27 Nov | 705.50 | 1.3 | -0.25 | 36.24 | 113 | 45 | 251 |
| 26 Nov | 699.00 | 1.55 | -0.35 | 35.14 | 69 | 2 | 205 |
| 25 Nov | 694.75 | 1.9 | -1.30 | 35.35 | 119 | 41 | 204 |
| 22 Nov | 679.70 | 3.2 | -0.80 | 34.69 | 1,079 | 18 | 181 |
| 21 Nov | 675.05 | 4 | 1.05 | 35.26 | 94 | 33 | 161 |
| 20 Nov | 684.55 | 2.95 | 0.00 | 32.67 | 64 | 17 | 129 |
| 19 Nov | 684.55 | 2.95 | 0.15 | 32.67 | 64 | 18 | 129 |
| 18 Nov | 677.05 | 2.8 | -0.45 | 31.19 | 175 | 34 | 109 |
| 14 Nov | 683.35 | 3.25 | 0.10 | 31.97 | 221 | 1 | 75 |
| 13 Nov | 680.30 | 3.15 | 0.20 | 33.04 | 414 | 1 | 75 |
| 12 Nov | 679.25 | 2.95 | 0.45 | 29.44 | 271 | 21 | 73 |
| 11 Nov | 692.55 | 2.5 | -0.70 | 31.39 | 52 | -4 | 50 |
| 8 Nov | 699.40 | 3.2 | 0.70 | 33.60 | 163 | 35 | 54 |
| 7 Nov | 700.35 | 2.5 | -0.50 | 31.53 | 14 | 2 | 9 |
| 6 Nov | 700.05 | 3 | -2.00 | 32.93 | 6 | 1 | 3 |
| 5 Nov | 694.95 | 5 | 36.60 | 18 | 0 | 1 | |
For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 26DEC2024
Delta for 600 PE is -0.01
Historical price for 600 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 41.36, the open interest changed by -18 which decreased total open position to 346
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was 40.95, the open interest changed by -6 which decreased total open position to 364
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 39.80, the open interest changed by -2 which decreased total open position to 369
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 37.46, the open interest changed by -2 which decreased total open position to 372
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 37.26, the open interest changed by -20 which decreased total open position to 375
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 34.90, the open interest changed by 5 which increased total open position to 395
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 33.02, the open interest changed by 19 which increased total open position to 391
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 32.77, the open interest changed by 25 which increased total open position to 373
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 32.91, the open interest changed by 88 which increased total open position to 348
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 36.48, the open interest changed by 14 which increased total open position to 264
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 36.24, the open interest changed by 45 which increased total open position to 251
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 35.14, the open interest changed by 2 which increased total open position to 205
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 1.9, which was -1.30 lower than the previous day. The implied volatity was 35.35, the open interest changed by 41 which increased total open position to 204
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 3.2, which was -0.80 lower than the previous day. The implied volatity was 34.69, the open interest changed by 18 which increased total open position to 181
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 4, which was 1.05 higher than the previous day. The implied volatity was 35.26, the open interest changed by 33 which increased total open position to 161
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 32.67, the open interest changed by 17 which increased total open position to 129
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 2.95, which was 0.15 higher than the previous day. The implied volatity was 32.67, the open interest changed by 18 which increased total open position to 129
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was 31.19, the open interest changed by 34 which increased total open position to 109
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 3.25, which was 0.10 higher than the previous day. The implied volatity was 31.97, the open interest changed by 1 which increased total open position to 75
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 3.15, which was 0.20 higher than the previous day. The implied volatity was 33.04, the open interest changed by 1 which increased total open position to 75
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 2.95, which was 0.45 higher than the previous day. The implied volatity was 29.44, the open interest changed by 21 which increased total open position to 73
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 2.5, which was -0.70 lower than the previous day. The implied volatity was 31.39, the open interest changed by -4 which decreased total open position to 50
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 3.2, which was 0.70 higher than the previous day. The implied volatity was 33.60, the open interest changed by 35 which increased total open position to 54
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 2.5, which was -0.50 lower than the previous day. The implied volatity was 31.53, the open interest changed by 2 which increased total open position to 9
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 3, which was -2.00 lower than the previous day. The implied volatity was 32.93, the open interest changed by 1 which increased total open position to 3
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 5, which was lower than the previous day. The implied volatity was 36.60, the open interest changed by 0 which decreased total open position to 1
