SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:31 PM IST
SBICARD 30JAN2025 630 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
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 | 111 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 760.00 | 111 | 0.00 | 0.00 | 0 | 0 | 0 | |||
22 Jan | 756.55 | 111 | 0.00 | 0.00 | 0 | 0 | 0 | |||
21 Jan | 762.60 | 111 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Jan | 761.50 | 111 | 0.00 | 0.00 | 0 | 3 | 0 | |||
17 Jan | 740.85 | 111 | 41.00 | - | 11 | 3 | 6 | |||
16 Jan | 752.75 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
15 Jan | 735.20 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
14 Jan | 734.70 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Jan | 713.55 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Jan | 722.55 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Jan | 730.70 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Jan | 737.25 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Jan | 732.95 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Jan | 730.50 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
3 Jan | 723.55 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 702.70 | 70 | 23.65 | - | 1 | 0 | 3 | |||
1 Jan | 677.80 | 46.35 | -34.20 | - | 3 | 1 | 1 | |||
31 Dec | 663.85 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
30 Dec | 669.50 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
27 Dec | 675.30 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
26 Dec | 679.20 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
24 Dec | 695.90 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 691.30 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 687.00 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 703.40 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 710.55 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 715.35 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 728.35 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 725.45 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
12 Dec | 726.80 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 730.75 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 729.50 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 719.65 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 717.40 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 724.40 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 714.70 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 704.40 | 80.55 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 703.05 | 80.55 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 630 expiring on 30JAN2025
Delta for 630 CE is 0.00
Historical price for 630 CE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 111, 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 111, 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 22 Jan SBICARD was trading at 756.55. The strike last trading price was 111, 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 21 Jan SBICARD was trading at 762.60. The strike last trading price was 111, 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 111, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 111, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 70, 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 15 Jan SBICARD was trading at 735.20. The strike last trading price was 70, 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 Jan SBICARD was trading at 734.70. The strike last trading price was 70, 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 70, 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 70, 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 Jan SBICARD was trading at 730.70. The strike last trading price was 70, 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 70, 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 70, 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 Jan SBICARD was trading at 730.50. The strike last trading price was 70, 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 Jan SBICARD was trading at 723.55. The strike last trading price was 70, 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 Jan SBICARD was trading at 702.70. The strike last trading price was 70, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 46.35, which was -34.20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 80.55, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 80.55, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 80.55, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 80.55, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 80.55, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 80.55, 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 20 Dec SBICARD was trading at 687.00. The strike last trading price was 80.55, 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 80.55, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 80.55, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 80.55, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 80.55, 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 80.55, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 80.55, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 80.55, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 80.55, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 80.55, 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 6 Dec SBICARD was trading at 717.40. The strike last trading price was 80.55, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 80.55, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 80.55, 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 80.55, 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 80.55, 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 630 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 756.85 | 0.5 | 0.1 | - | 46 | 39 | 205 |
23 Jan | 760.00 | 0.4 | -0.05 | - | 1 | 0 | 166 |
22 Jan | 756.55 | 0.45 | 0.00 | - | 1 | 0 | 167 |
21 Jan | 762.60 | 0.45 | -0.10 | - | 2 | -1 | 168 |
20 Jan | 761.50 | 0.55 | -0.20 | - | 26 | 5 | 169 |
17 Jan | 740.85 | 0.75 | -0.10 | 46.78 | 156 | 4 | 165 |
16 Jan | 752.75 | 0.85 | 0.20 | 53.20 | 25 | -10 | 159 |
15 Jan | 735.20 | 0.65 | 0.00 | 0.00 | 0 | -12 | 0 |
14 Jan | 734.70 | 0.65 | -1.00 | 40.25 | 35 | -10 | 171 |
13 Jan | 713.55 | 1.65 | 0.50 | 39.36 | 36 | -7 | 181 |
10 Jan | 722.55 | 1.15 | 0.20 | 36.29 | 3 | -1 | 189 |
9 Jan | 730.70 | 0.95 | 0.10 | 36.70 | 17 | -3 | 191 |
8 Jan | 737.25 | 0.85 | -0.15 | 36.40 | 13 | -12 | 195 |
7 Jan | 732.95 | 1 | -0.10 | 35.86 | 13 | -5 | 212 |
6 Jan | 730.50 | 1.1 | 0.00 | 35.04 | 179 | -7 | 216 |
3 Jan | 723.55 | 1.1 | -0.55 | 31.72 | 465 | -78 | 224 |
2 Jan | 702.70 | 1.65 | -1.35 | 28.78 | 291 | -36 | 304 |
1 Jan | 677.80 | 3 | -0.95 | 24.84 | 119 | 11 | 341 |
31 Dec | 663.85 | 3.95 | 0.65 | 22.85 | 189 | 78 | 334 |
30 Dec | 669.50 | 3.3 | 0.15 | 23.10 | 187 | 36 | 257 |
27 Dec | 675.30 | 3.15 | 0.50 | 23.81 | 374 | 106 | 217 |
26 Dec | 679.20 | 2.65 | -0.20 | 23.08 | 138 | 92 | 110 |
24 Dec | 695.90 | 2.85 | 0.95 | 27.19 | 31 | 15 | 17 |
23 Dec | 691.30 | 1.9 | -0.05 | 23.16 | 1 | 0 | 1 |
20 Dec | 687.00 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
19 Dec | 703.40 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
18 Dec | 710.55 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Dec | 715.35 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Dec | 728.35 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Dec | 725.45 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
12 Dec | 726.80 | 1.95 | 0.00 | 0.00 | 0 | -1 | 0 |
11 Dec | 730.75 | 1.95 | -0.65 | 28.78 | 2 | 0 | 2 |
10 Dec | 729.50 | 2.6 | 0.60 | 29.97 | 2 | 0 | 2 |
9 Dec | 719.65 | 2 | -0.55 | 26.29 | 1 | 0 | 3 |
6 Dec | 717.40 | 2.55 | -8.25 | 26.84 | 14 | 2 | 2 |
5 Dec | 724.40 | 10.8 | 0.00 | 10.77 | 0 | 0 | 0 |
4 Dec | 714.70 | 10.8 | 0.00 | 9.93 | 0 | 0 | 0 |
3 Dec | 704.40 | 10.8 | 0.00 | 8.36 | 0 | 0 | 0 |
2 Dec | 703.05 | 10.8 | 8.23 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 630 expiring on 30JAN2025
Delta for 630 PE is -
Historical price for 630 PE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 205
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 0.45, 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 167
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 168
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 169
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 46.78, the open interest changed by 4 which increased total open position to 165
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was 53.20, the open interest changed by -10 which decreased total open position to 159
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 0.65, which was -1.00 lower than the previous day. The implied volatity was 40.25, the open interest changed by -10 which decreased total open position to 171
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 1.65, which was 0.50 higher than the previous day. The implied volatity was 39.36, the open interest changed by -7 which decreased total open position to 181
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was 36.29, the open interest changed by -1 which decreased total open position to 189
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was 36.70, the open interest changed by -3 which decreased total open position to 191
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 36.40, the open interest changed by -12 which decreased total open position to 195
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 35.86, the open interest changed by -5 which decreased total open position to 212
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 35.04, the open interest changed by -7 which decreased total open position to 216
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 31.72, the open interest changed by -78 which decreased total open position to 224
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was 28.78, the open interest changed by -36 which decreased total open position to 304
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was 24.84, the open interest changed by 11 which increased total open position to 341
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 3.95, which was 0.65 higher than the previous day. The implied volatity was 22.85, the open interest changed by 78 which increased total open position to 334
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 3.3, which was 0.15 higher than the previous day. The implied volatity was 23.10, the open interest changed by 36 which increased total open position to 257
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 3.15, which was 0.50 higher than the previous day. The implied volatity was 23.81, the open interest changed by 106 which increased total open position to 217
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was 23.08, the open interest changed by 92 which increased total open position to 110
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 2.85, which was 0.95 higher than the previous day. The implied volatity was 27.19, the open interest changed by 15 which increased total open position to 17
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 1
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 1.95, 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 1.95, 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 1.95, 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 1.95, 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 1.95, 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 1.95, 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 1.95, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 1.95, which was -0.65 lower than the previous day. The implied volatity was 28.78, 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 2.6, which was 0.60 higher than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 2
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 26.29, the open interest changed by 0 which decreased total open position to 3
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.55, which was -8.25 lower than the previous day. The implied volatity was 26.84, the open interest changed by 2 which increased total open position to 2
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 10.8, which was 0.00 lower than the previous day. The implied volatity was 10.77, 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 10.8, which was 0.00 lower than the previous day. The implied volatity was 9.93, 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 10.8, which was 0.00 lower than the previous day. The implied volatity was 8.36, 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 10.8, which was lower than the previous day. The implied volatity was 8.23, the open interest changed by 0 which decreased total open position to 0