SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 77 | -6.00 | - | 19 | 17 | 92 | |||
| 26 Dec | 679.20 | 83 | -1.00 | - | 4 | 2 | 74 | |||
| 24 Dec | 695.90 | 84 | -41.00 | - | 72 | 26 | 69 | |||
| 23 Dec | 691.30 | 125 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 687.00 | 125 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 703.40 | 125 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 710.55 | 125 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 715.35 | 125 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 728.35 | 125 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Dec | 725.45 | 125 | -6.00 | - | 4 | -1 | 44 | |||
| 12 Dec | 726.80 | 131 | -2.50 | - | 33 | -3 | 47 | |||
| 11 Dec | 730.75 | 133.5 | 18.00 | - | 30 | -9 | 50 | |||
| 10 Dec | 729.50 | 115.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 719.65 | 115.5 | 0.00 | 0.00 | 0 | 18 | 0 | |||
| 6 Dec | 717.40 | 115.5 | -1.30 | - | 18 | 17 | 58 | |||
| 5 Dec | 724.40 | 116.8 | 12.25 | - | 42 | 40 | 40 | |||
|
|
||||||||||
| 4 Dec | 714.70 | 104.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 704.40 | 104.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 104.55 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 30JAN2025
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 77, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 92
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 83, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 74
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 84, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 69
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 125, 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 Dec SBICARD was trading at 687.00. The strike last trading price was 125, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 125, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 125, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 125, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 125, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 125, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 44
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 131, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 47
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 133.5, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 50
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 115.5, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 115.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 115.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 58
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 116.8, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 104.55, 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 Dec SBICARD was trading at 704.40. The strike last trading price was 104.55, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 104.55, 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 600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.20
Theta: -0.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 1.05 | 0.20 | 25.87 | 267 | 57 | 205 |
| 26 Dec | 679.20 | 0.85 | -0.20 | 25.10 | 96 | 44 | 146 |
| 24 Dec | 695.90 | 1.05 | 0.05 | 28.90 | 132 | -5 | 99 |
| 23 Dec | 691.30 | 1 | 0.00 | 27.41 | 99 | 15 | 103 |
| 20 Dec | 687.00 | 1 | 0.15 | 26.03 | 16 | 2 | 86 |
| 19 Dec | 703.40 | 0.85 | -0.05 | 27.72 | 34 | 1 | 84 |
| 18 Dec | 710.55 | 0.9 | -0.10 | 29.53 | 28 | 1 | 83 |
| 17 Dec | 715.35 | 1 | 0.10 | 30.09 | 60 | 4 | 82 |
| 16 Dec | 728.35 | 0.9 | 0.00 | 31.75 | 33 | 2 | 78 |
| 13 Dec | 725.45 | 0.9 | 0.05 | 30.50 | 77 | 2 | 76 |
| 12 Dec | 726.80 | 0.85 | -0.20 | 30.25 | 157 | 13 | 73 |
| 11 Dec | 730.75 | 1.05 | 0.00 | 31.54 | 139 | -4 | 58 |
| 10 Dec | 729.50 | 1.05 | -0.50 | 30.82 | 109 | -14 | 62 |
| 9 Dec | 719.65 | 1.55 | -0.55 | 31.27 | 39 | 2 | 76 |
| 6 Dec | 717.40 | 2.1 | -0.20 | 32.36 | 46 | 12 | 74 |
| 5 Dec | 724.40 | 2.3 | 0.35 | 33.68 | 23 | 13 | 60 |
| 4 Dec | 714.70 | 1.95 | -0.05 | 30.14 | 10 | 7 | 48 |
| 3 Dec | 704.40 | 2 | -0.90 | 28.74 | 35 | 11 | 41 |
| 2 Dec | 703.05 | 2.9 | 31.16 | 39 | 29 | 30 | |
For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 30JAN2025
Delta for 600 PE is -0.05
Historical price for 600 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was 25.87, the open interest changed by 57 which increased total open position to 205
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 25.10, the open interest changed by 44 which increased total open position to 146
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 28.90, the open interest changed by -5 which decreased total open position to 99
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 27.41, the open interest changed by 15 which increased total open position to 103
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 26.03, the open interest changed by 2 which increased total open position to 86
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 27.72, the open interest changed by 1 which increased total open position to 84
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 29.53, the open interest changed by 1 which increased total open position to 83
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 30.09, the open interest changed by 4 which increased total open position to 82
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 31.75, the open interest changed by 2 which increased total open position to 78
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 30.50, the open interest changed by 2 which increased total open position to 76
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 30.25, the open interest changed by 13 which increased total open position to 73
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 31.54, the open interest changed by -4 which decreased total open position to 58
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 1.05, which was -0.50 lower than the previous day. The implied volatity was 30.82, the open interest changed by -14 which decreased total open position to 62
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 31.27, the open interest changed by 2 which increased total open position to 76
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.1, which was -0.20 lower than the previous day. The implied volatity was 32.36, the open interest changed by 12 which increased total open position to 74
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 2.3, which was 0.35 higher than the previous day. The implied volatity was 33.68, the open interest changed by 13 which increased total open position to 60
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 30.14, the open interest changed by 7 which increased total open position to 48
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 2, which was -0.90 lower than the previous day. The implied volatity was 28.74, the open interest changed by 11 which increased total open position to 41
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was 31.16, the open interest changed by 29 which increased total open position to 30
