SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:31 PM IST
SBICARD 30JAN2025 610 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 756.85 | 96.25 | 0 | - | 0 | 0 | 0 | |||
23 Jan | 760.00 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
22 Jan | 756.55 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
21 Jan | 762.60 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
20 Jan | 761.50 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
17 Jan | 740.85 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
16 Jan | 752.75 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
15 Jan | 735.20 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
14 Jan | 734.70 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
13 Jan | 713.55 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
10 Jan | 722.55 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
9 Jan | 730.70 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
8 Jan | 737.25 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
7 Jan | 732.95 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
6 Jan | 730.50 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
3 Jan | 723.55 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
2 Jan | 702.70 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
1 Jan | 677.80 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
31 Dec | 663.85 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
30 Dec | 669.50 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
27 Dec | 675.30 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
26 Dec | 679.20 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
24 Dec | 695.90 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 691.30 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 687.00 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 703.40 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 710.55 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 715.35 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 728.35 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 725.45 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 726.80 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 730.75 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 729.50 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 719.65 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 717.40 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 724.40 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 714.70 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 704.40 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 703.05 | 96.25 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 610 expiring on 30JAN2025
Delta for 610 CE is -
Historical price for 610 CE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 96.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 96.25, 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 Jan SBICARD was trading at 756.55. The strike last trading price was 96.25, 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 21 Jan SBICARD was trading at 762.60. The strike last trading price was 96.25, 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 20 Jan SBICARD was trading at 761.50. The strike last trading price was 96.25, 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 17 Jan SBICARD was trading at 740.85. The strike last trading price was 96.25, 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 Jan SBICARD was trading at 752.75. The strike last trading price was 96.25, 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 15 Jan SBICARD was trading at 735.20. The strike last trading price was 96.25, 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 14 Jan SBICARD was trading at 734.70. The strike last trading price was 96.25, 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 13 Jan SBICARD was trading at 713.55. The strike last trading price was 96.25, 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 Jan SBICARD was trading at 722.55. The strike last trading price was 96.25, 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 Jan SBICARD was trading at 730.70. The strike last trading price was 96.25, 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 Jan SBICARD was trading at 737.25. The strike last trading price was 96.25, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 96.25, 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 Jan SBICARD was trading at 730.50. The strike last trading price was 96.25, 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 Jan SBICARD was trading at 723.55. The strike last trading price was 96.25, 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 Jan SBICARD was trading at 702.70. The strike last trading price was 96.25, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 96.25, 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 31 Dec SBICARD was trading at 663.85. The strike last trading price was 96.25, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 96.25, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 96.25, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 96.25, 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 Dec SBICARD was trading at 695.90. The strike last trading price was 96.25, 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 Dec SBICARD was trading at 691.30. The strike last trading price was 96.25, 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 20 Dec SBICARD was trading at 687.00. The strike last trading price was 96.25, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 96.25, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 96.25, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 96.25, 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 Dec SBICARD was trading at 728.35. The strike last trading price was 96.25, 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 96.25, 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 Dec SBICARD was trading at 726.80. The strike last trading price was 96.25, 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 Dec SBICARD was trading at 730.75. The strike last trading price was 96.25, 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 Dec SBICARD was trading at 729.50. The strike last trading price was 96.25, 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 Dec SBICARD was trading at 719.65. The strike last trading price was 96.25, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 96.25, 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 Dec SBICARD was trading at 724.40. The strike last trading price was 96.25, 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 Dec SBICARD was trading at 714.70. The strike last trading price was 96.25, 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 96.25, 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 96.25, 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 610 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 756.85 | 0.4 | 0 | - | 1 | 0 | 94 |
23 Jan | 760.00 | 0.4 | 0.00 | 0.00 | 0 | -5 | 0 |
22 Jan | 756.55 | 0.4 | -0.15 | - | 8 | -5 | 94 |
21 Jan | 762.60 | 0.55 | 0.10 | - | 15 | -1 | 94 |
20 Jan | 761.50 | 0.45 | -0.15 | - | 15 | -1 | 95 |
17 Jan | 740.85 | 0.6 | -0.05 | 52.41 | 5 | -4 | 97 |
16 Jan | 752.75 | 0.65 | 0.15 | - | 2 | -1 | 101 |
15 Jan | 735.20 | 0.5 | 0.00 | 47.26 | 5 | 0 | 107 |
14 Jan | 734.70 | 0.5 | -0.45 | 45.15 | 14 | -3 | 107 |
13 Jan | 713.55 | 0.95 | 0.15 | 42.18 | 38 | 0 | 110 |
10 Jan | 722.55 | 0.8 | 0.20 | 40.21 | 19 | 7 | 111 |
9 Jan | 730.70 | 0.6 | -0.10 | 39.74 | 23 | -8 | 104 |
8 Jan | 737.25 | 0.7 | 0.10 | 41.04 | 13 | -3 | 114 |
7 Jan | 732.95 | 0.6 | -0.20 | 38.39 | 27 | 11 | 118 |
6 Jan | 730.50 | 0.8 | 0.20 | 38.77 | 119 | -25 | 106 |
3 Jan | 723.55 | 0.6 | -0.35 | 33.64 | 218 | -120 | 133 |
2 Jan | 702.70 | 0.95 | -0.60 | 31.17 | 153 | -21 | 249 |
1 Jan | 677.80 | 1.55 | -0.45 | 26.88 | 80 | 35 | 264 |
31 Dec | 663.85 | 2 | 0.30 | 24.89 | 99 | 4 | 226 |
30 Dec | 669.50 | 1.7 | 0.35 | 25.17 | 276 | 99 | 224 |
27 Dec | 675.30 | 1.35 | -0.35 | 24.48 | 161 | 120 | 125 |
26 Dec | 679.20 | 1.7 | 0.20 | 26.16 | 2 | 1 | 5 |
24 Dec | 695.90 | 1.5 | 0.80 | 28.41 | 1 | 0 | 4 |
23 Dec | 691.30 | 0.7 | -0.40 | 23.30 | 4 | 0 | 4 |
20 Dec | 687.00 | 1.1 | -0.50 | 23.91 | 1 | 0 | 4 |
19 Dec | 703.40 | 1.6 | 0.00 | 0.00 | 0 | 0 | 0 |
18 Dec | 710.55 | 1.6 | 0.70 | 30.55 | 1 | 0 | 4 |
17 Dec | 715.35 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Dec | 728.35 | 0.9 | 0.00 | 0.00 | 0 | 2 | 0 |
13 Dec | 725.45 | 0.9 | -0.40 | 28.42 | 7 | 1 | 3 |
12 Dec | 726.80 | 1.3 | 0.00 | 0.00 | 0 | 0 | 0 |
11 Dec | 730.75 | 1.3 | -1.20 | 30.66 | 1 | 0 | 2 |
10 Dec | 729.50 | 2.5 | 0.00 | 0.00 | 0 | 1 | 0 |
9 Dec | 719.65 | 2.5 | 0.35 | 32.37 | 2 | 0 | 1 |
6 Dec | 717.40 | 2.15 | -4.75 | 30.30 | 5 | 1 | 1 |
5 Dec | 724.40 | 6.9 | 0.00 | 12.08 | 0 | 0 | 0 |
4 Dec | 714.70 | 6.9 | 0.00 | 11.75 | 0 | 0 | 0 |
3 Dec | 704.40 | 6.9 | 0.00 | 10.95 | 0 | 0 | 0 |
2 Dec | 703.05 | 6.9 | 10.70 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 610 expiring on 30JAN2025
Delta for 610 PE is -
Historical price for 610 PE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 94
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 94
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 95
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 52.41, the open interest changed by -4 which decreased total open position to 97
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 0.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 101
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 47.26, the open interest changed by 0 which decreased total open position to 107
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 45.15, the open interest changed by -3 which decreased total open position to 107
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was 42.18, the open interest changed by 0 which decreased total open position to 110
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was 40.21, the open interest changed by 7 which increased total open position to 111
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 39.74, the open interest changed by -8 which decreased total open position to 104
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 41.04, the open interest changed by -3 which decreased total open position to 114
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 38.39, the open interest changed by 11 which increased total open position to 118
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 0.8, which was 0.20 higher than the previous day. The implied volatity was 38.77, the open interest changed by -25 which decreased total open position to 106
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 33.64, the open interest changed by -120 which decreased total open position to 133
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 0.95, which was -0.60 lower than the previous day. The implied volatity was 31.17, the open interest changed by -21 which decreased total open position to 249
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 1.55, which was -0.45 lower than the previous day. The implied volatity was 26.88, the open interest changed by 35 which increased total open position to 264
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was 24.89, the open interest changed by 4 which increased total open position to 226
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was 25.17, the open interest changed by 99 which increased total open position to 224
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 24.48, the open interest changed by 120 which increased total open position to 125
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was 26.16, the open interest changed by 1 which increased total open position to 5
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 1.5, which was 0.80 higher than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 4
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 23.30, the open interest changed by 0 which decreased total open position to 4
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 23.91, the open interest changed by 0 which decreased total open position to 4
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 1.6, 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 1.6, which was 0.70 higher than the previous day. The implied volatity was 30.55, the open interest changed by 0 which decreased total open position to 4
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 0.9, 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 0.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was 28.42, the open interest changed by 1 which increased total open position to 3
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 1.3, 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 Dec SBICARD was trading at 730.75. The strike last trading price was 1.3, which was -1.20 lower than the previous day. The implied volatity was 30.66, the open interest changed by 0 which decreased total open position to 2
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 2.5, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 2.5, which was 0.35 higher than the previous day. The implied volatity was 32.37, the open interest changed by 0 which decreased total open position to 1
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.15, which was -4.75 lower than the previous day. The implied volatity was 30.30, the open interest changed by 1 which increased total open position to 1
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 6.9, which was 0.00 lower than the previous day. The implied volatity was 12.08, the open interest changed by 0 which decreased total open position to 0
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 6.9, which was 0.00 lower than the previous day. The implied volatity was 11.75, 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 6.9, which was 0.00 lower than the previous day. The implied volatity was 10.95, 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 6.9, which was lower than the previous day. The implied volatity was 10.70, the open interest changed by 0 which decreased total open position to 0