SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:31 PM IST
SBICARD 30JAN2025 615 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 756.85 | 107.05 | 0 | - | 0 | 0 | 0 | |||
23 Jan | 760.00 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
22 Jan | 756.55 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
21 Jan | 762.60 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
20 Jan | 761.50 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
17 Jan | 740.85 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
16 Jan | 752.75 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
15 Jan | 735.20 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
14 Jan | 734.70 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
13 Jan | 713.55 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
10 Jan | 722.55 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
9 Jan | 730.70 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
8 Jan | 737.25 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
7 Jan | 732.95 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
6 Jan | 730.50 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
3 Jan | 723.55 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
2 Jan | 702.70 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
1 Jan | 677.80 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
31 Dec | 663.85 | 107.05 | 0.00 | - | 0 | 0 | 0 | |||
30 Dec | 669.50 | 107.05 | 107.05 | - | 0 | 0 | 0 | |||
27 Dec | 675.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
26 Dec | 679.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
24 Dec | 695.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
23 Dec | 691.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Dec | 687.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
19 Dec | 703.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
18 Dec | 710.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Dec | 715.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
16 Dec | 728.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Dec | 725.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
12 Dec | 726.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
||||||||||
11 Dec | 730.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Dec | 729.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Dec | 719.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Dec | 717.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
5 Dec | 724.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
4 Dec | 714.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
3 Dec | 704.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Dec | 703.05 | 0 | 0.00 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 615 expiring on 30JAN2025
Delta for 615 CE is -
Historical price for 615 CE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, 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 107.05, which was 107.05 higher 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 0, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 0, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 0, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 0, 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 Dec SBICARD was trading at 726.80. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 0, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 0, 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 0, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
SBICARD 30JAN2025 615 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 756.85 | 0.35 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 760.00 | 0.35 | 0.00 | 0.00 | 0 | -1 | 0 |
22 Jan | 756.55 | 0.35 | -0.20 | - | 1 | 0 | 159 |
21 Jan | 762.60 | 0.55 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 761.50 | 0.55 | 0.00 | - | 9 | 0 | 159 |
17 Jan | 740.85 | 0.55 | 0.05 | 49.96 | 36 | 0 | 159 |
16 Jan | 752.75 | 0.5 | -0.75 | - | 2 | 0 | 159 |
15 Jan | 735.20 | 1.25 | 0.35 | 53.15 | 1 | 0 | 158 |
14 Jan | 734.70 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 713.55 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 722.55 | 0.9 | 0.00 | 39.44 | 1 | 0 | 158 |
9 Jan | 730.70 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 737.25 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 732.95 | 0.9 | 0.00 | 0.00 | 0 | 9 | 0 |
6 Jan | 730.50 | 0.9 | 0.30 | 38.11 | 21 | 11 | 160 |
3 Jan | 723.55 | 0.6 | -0.50 | 32.33 | 109 | 10 | 143 |
2 Jan | 702.70 | 1.1 | -0.80 | 30.63 | 143 | 31 | 133 |
1 Jan | 677.80 | 1.9 | -0.35 | 26.62 | 68 | 32 | 97 |
31 Dec | 663.85 | 2.25 | -0.20 | 24.01 | 90 | 62 | 62 |
30 Dec | 669.50 | 2.45 | 2.45 | 9.17 | 0 | 0 | 0 |
27 Dec | 675.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
26 Dec | 679.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
24 Dec | 695.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
23 Dec | 691.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Dec | 687.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
19 Dec | 703.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
18 Dec | 710.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Dec | 715.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Dec | 728.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Dec | 725.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
12 Dec | 726.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
11 Dec | 730.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Dec | 729.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Dec | 719.65 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Dec | 717.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
5 Dec | 724.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
4 Dec | 714.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Dec | 704.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Dec | 703.05 | 0 | 0.00 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 615 expiring on 30JAN2025
Delta for 615 PE is 0.00
Historical price for 615 PE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 0.35, which was 0 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 23 Jan SBICARD was trading at 760.00. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 0.55, 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 Jan SBICARD was trading at 761.50. The strike last trading price was 0.55, 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 159
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 49.96, the open interest changed by 0 which decreased total open position to 159
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 0.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 53.15, the open interest changed by 0 which decreased total open position to 158
On 14 Jan SBICARD was trading at 734.70. 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 13 Jan SBICARD was trading at 713.55. 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 10 Jan SBICARD was trading at 722.55. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 39.44, the open interest changed by 0 which decreased total open position to 158
On 9 Jan SBICARD was trading at 730.70. 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 8 Jan SBICARD was trading at 737.25. 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 7 Jan SBICARD was trading at 732.95. 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 9 which increased total open position to 0
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was 38.11, the open interest changed by 11 which increased total open position to 160
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was 32.33, the open interest changed by 10 which increased total open position to 143
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 1.1, which was -0.80 lower than the previous day. The implied volatity was 30.63, the open interest changed by 31 which increased total open position to 133
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 26.62, the open interest changed by 32 which increased total open position to 97
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was 24.01, the open interest changed by 62 which increased total open position to 62
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 2.45, which was 2.45 higher than the previous day. The implied volatity was 9.17, 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 0, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 0, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 0, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 0, 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 Dec SBICARD was trading at 726.80. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 0, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 0, 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 0, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0